BWX Technologies Inc (BWXT)
Exportar para Excel
1 2 3 4 5 > >> |
17-07-2024 |
43.451 |
-1,21%
|
99,85
|
102,5001
|
104,17
|
102,7249
|
16-07-2024 |
287.552 |
4,95%
|
99,85
|
99,48
|
104,31
|
103,98
|
15-07-2024 |
218.000 |
0,66%
|
99,12
|
98,86
|
100,15
|
99,08
|
12-07-2024 |
220.945 |
1,21%
|
97,905
|
97,34
|
99,44
|
98,43
|
11-07-2024 |
195.863 |
1,66%
|
96,265
|
95,71
|
98,11
|
97,25
|
10-07-2024 |
118.329 |
1,44%
|
94,70
|
94,385
|
95,84
|
95,66
|
09-07-2024 |
144.591 |
-1,29%
|
95,53
|
94,27
|
95,7675
|
94,30
|
08-07-2024 |
108.559 |
0,44%
|
95,92
|
95,22
|
96,3544
|
95,53
|
05-07-2024 |
102.281 |
-0,38%
|
95,94
|
94,37
|
95,89
|
95,11
|
04-07-2024 |
109.858 |
0,99%
|
94,265
|
94,01
|
95,555
|
95,20
|
03-07-2024 |
109.848 |
1,00%
|
94,265
|
93,7584
|
95,54
|
95,21
|
02-07-2024 |
181.635 |
0,26%
|
94,00
|
93,7584
|
94,5899
|
94,27
|
01-07-2024 |
170.655 |
-1,02%
|
95,60
|
93,235
|
95,605
|
94,03
|
28-06-2024 |
219.769 |
0,03%
|
95,83
|
94,35
|
96,04
|
95,01
|
27-06-2024 |
280.160 |
-0,53%
|
95,83
|
94,78
|
96,47
|
94,98
|
26-06-2024 |
329.007 |
1,32%
|
94,75
|
94,20
|
95,58
|
95,49
|
25-06-2024 |
183.920 |
0,25%
|
94,02
|
93,115
|
94,325
|
94,25
|
24-06-2024 |
306.915 |
1,09%
|
93,00
|
92,90
|
94,672
|
94,02
|
21-06-2024 |
318.411 |
0,56%
|
92,725
|
91,705
|
93,30
|
93,01
|
20-06-2024 |
225.933 |
-0,07%
|
92,65
|
92,03
|
93,48
|
92,49
|
19-06-2024 |
265.453 |
1,69%
|
91,24
|
90,76
|
92,55
|
92,75
|
18-06-2024 |
234.654 |
1,49%
|
91,24
|
90,76
|
92,545
|
92,57
|
17-06-2024 |
187.772 |
2,00%
|
89,335
|
88,92
|
91,31
|
91,21
|
14-06-2024 |
275.414 |
0,45%
|
89,79
|
87,70
|
89,72
|
89,42
|
13-06-2024 |
102.279 |
-0,55%
|
89,44
|
88,485
|
89,465
|
89,02
|
12-06-2024 |
136.995 |
1,15%
|
89,05
|
89,00
|
89,845
|
89,51
|
11-06-2024 |
149.650 |
-0,65%
|
88,65
|
87,66
|
89,0419
|
88,49
|
10-06-2024 |
197.164 |
-0,43%
|
88,76
|
88,68
|
89,40
|
89,07
|
07-06-2024 |
157.851 |
-0,27%
|
90,26
|
88,2601
|
90,459
|
89,45
|
06-06-2024 |
241.691 |
-1,10%
|
90,26
|
89,19
|
91,00
|
89,69
|
05-06-2024 |
171.897 |
1,67%
|
89,435
|
88,82
|
90,772
|
90,70
|
04-06-2024 |
269.235 |
-0,97%
|
89,90
|
88,93
|
90,12
|
89,21
|
03-06-2024 |
337.174 |
-2,23%
|
89,63
|
89,50
|
92,635
|
90,08
|
31-05-2024 |
419.867 |
3,22%
|
89,63
|
88,96
|
92,555
|
92,13
|
30-05-2024 |
236.271 |
1,43%
|
87,85
|
88,06
|
89,54
|
89,26
|
29-05-2024 |
268.299 |
0,08%
|
87,85
|
87,63
|
88,90
|
88,00
|
28-05-2024 |
146.998 |
-1,21%
|
89,385
|
87,631
|
89,5783
|
87,93
|
27-05-2024 |
0 |
1,52%
|
88,395
|
87,45
|
89,39
|
89,01
|
24-05-2024 |
319.549 |
1,52%
|
88,395
|
87,45
|
89,39
|
89,01
|
23-05-2024 |
236.857 |
-1,13%
|
88,42
|
87,51
|
88,7203
|
87,68
|
22-05-2024 |
133.852 |
0,25%
|
88,42
|
88,01
|
88,9599
|
88,68
|
21-05-2024 |
185.785 |
-0,03%
|
88,59
|
88,445
|
89,20
|
88,46
|
20-05-2024 |
266.589 |
0,09%
|
89,05
|
88,29
|
89,70
|
88,49
|
17-05-2024 |
155.542 |
-0,26%
|
88,91
|
87,9783
|
89,2166
|
88,41
|
16-05-2024 |
202.541 |
-1,83%
|
89,65
|
88,59
|
90,6999
|
88,64
|
15-05-2024 |
227.437 |
1,48%
|
89,65
|
89,675
|
90,9413
|
90,531
|
14-05-2024 |
152.005 |
0,59%
|
89,015
|
87,74
|
89,23
|
89,21
|
13-05-2024 |
264.791 |
-1,35%
|
90,16
|
88,70
|
90,34
|
88,69
|
10-05-2024 |
351.541 |
1,08%
|
88,14
|
89,4454
|
90,19
|
89,90
|
09-05-2024 |
211.581 |
0,99%
|
88,14
|
87,45
|
89,20
|
88,94
|
08-05-2024 |
419.476 |
1,21%
|
87,46
|
87,14
|
88,80
|
88,09
|
07-05-2024 |
947.635 |
-11,97%
|
95,26
|
86,72
|
95,26
|
87,04
|
06-05-2024 |
327.592 |
1,58%
|
98,05
|
97,60
|
98,89
|
98,88
|
03-05-2024 |
242.561 |
1,88%
|
96,07
|
94,75
|
97,555
|
97,34
|
02-05-2024 |
240.754 |
-0,20%
|
96,18
|
94,925
|
96,455
|
95,54
|
01-05-2024 |
148.419 |
-0,04%
|
96,12
|
95,55
|
97,29
|
95,73
|
30-04-2024 |
176.393 |
-1,26%
|
96,735
|
95,58
|
97,30
|
95,77
|
29-04-2024 |
289.142 |
1,04%
|
96,26
|
96,01
|
97,6593
|
96,99
|
26-04-2024 |
231.013 |
1,37%
|
94,81
|
94,80
|
96,42
|
95,99
|
25-04-2024 |
219.632 |
0,57%
|
93,61
|
92,76
|
94,89
|
94,69
|
24-04-2024 |
219.406 |
0,48%
|
93,05
|
93,495
|
94,55
|
94,15
|
23-04-2024 |
185.325 |
1,51%
|
93,05
|
92,885
|
93,81
|
93,70
|
22-04-2024 |
491.898 |
0,78%
|
91,95
|
91,67
|
92,55
|
92,31
|
19-04-2024 |
249.252 |
-2,01%
|
93,51
|
91,345
|
94,06
|
91,60
|
18-04-2024 |
275.939 |
0,61%
|
93,60
|
92,69
|
93,865
|
93,48
|
17-04-2024 |
183.167 |
-0,77%
|
93,60
|
92,85
|
94,5703
|
92,91
|
16-04-2024 |
319.128 |
-0,23%
|
93,60
|
93,005
|
94,15
|
93,63
|
15-04-2024 |
329.313 |
-0,75%
|
95,94
|
92,84
|
95,94
|
93,85
|
12-04-2024 |
435.480 |
-1,47%
|
96,39
|
93,90
|
96,495
|
94,56
|
11-04-2024 |
219.795 |
-0,55%
|
96,39
|
95,88
|
96,77
|
95,97
|
10-04-2024 |
446.740 |
-0,55%
|
95,78
|
95,71
|
97,08
|
96,50
|
09-04-2024 |
382.526 |
-2,69%
|
101,48
|
96,59
|
99,53
|
97,03
|
08-04-2024 |
291.658 |
-0,76%
|
101,48
|
99,565
|
101,12
|
99,71
|
05-04-2024 |
322.947 |
-0,66%
|
101,48
|
100,35
|
101,60
|
100,47
|
04-04-2024 |
296.895 |
0,46%
|
101,76
|
100,75
|
102,00
|
101,14
|
03-04-2024 |
341.491 |
-0,87%
|
101,20
|
100,62
|
102,05
|
100,68
|
02-04-2024 |
209.871 |
-0,33%
|
101,54
|
101,04
|
101,73
|
101,56
|
01-04-2024 |
224.126 |
-0,70%
|
102,61
|
101,235
|
102,85
|
101,90
|
28-03-2024 |
261.905 |
0,68%
|
102,24
|
101,715
|
103,48
|
102,62
|
27-03-2024 |
291.419 |
1,67%
|
101,27
|
100,81
|
102,115
|
101,93
|
26-03-2024 |
253.593 |
-1,19%
|
101,30
|
99,795
|
101,485
|
100,26
|
25-03-2024 |
334.504 |
-1,04%
|
101,48
|
100,86
|
102,41
|
101,47
|
22-03-2024 |
219.594 |
0,78%
|
102,115
|
101,20
|
102,93
|
102,54
|
21-03-2024 |
158.574 |
1,15%
|
100,76
|
100,605
|
101,93
|
101,75
|
20-03-2024 |
264.546 |
-0,50%
|
99,69
|
99,545
|
101,67
|
100,59
|
19-03-2024 |
205.004 |
1,28%
|
99,69
|
99,69
|
101,09
|
101,09
|
18-03-2024 |
258.336 |
0,36%
|
99,84
|
99,00
|
100,10
|
99,81
|
15-03-2024 |
342.274 |
0,10%
|
98,99
|
98,72
|
99,88
|
99,45
|
14-03-2024 |
309.503 |
-1,87%
|
101,485
|
98,125
|
101,51
|
99,35
|
13-03-2024 |
536.365 |
-0,05%
|
101,56
|
100,65
|
101,855
|
101,24
|
12-03-2024 |
394.868 |
-0,56%
|
101,70
|
101,00
|
102,0318
|
101,29
|
11-03-2024 |
267.615 |
-1,29%
|
103,035
|
101,7101
|
103,25
|
101,86
|
08-03-2024 |
354.810 |
-2,01%
|
105,60
|
102,355
|
105,665
|
103,19
|
07-03-2024 |
302.971 |
-0,05%
|
105,60
|
104,96
|
106,49
|
105,55
|
06-03-2024 |
246.910 |
0,73%
|
103,05
|
104,43
|
106,15
|
105,60
|
05-03-2024 |
300.061 |
0,44%
|
103,05
|
104,43
|
107,05
|
104,84
|
04-03-2024 |
295.762 |
1,95%
|
103,05
|
102,83
|
105,1099
|
104,38
|
01-03-2024 |
461.604 |
1,54%
|
100,78
|
100,12
|
102,589
|
102,38
|
29-02-2024 |
483.169 |
0,06%
|
101,62
|
98,87
|
102,914
|
100,83
|
28-02-2024 |
807.269 |
12,87%
|
89,705
|
92,08
|
101,11
|
100,77
|