BWX Technologies Inc (BWXT)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
-0,26%
|
88,91
|
87,9783
|
89,2166
|
88,41
|
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
|
27/02/2024 |
374.181 |
-0,68%
|
89,705
|
88,68
|
89,94
|
89,28
|
26/02/2024 |
692.982 |
0,07%
|
89,95
|
89,44
|
90,52
|
89,89
|
23/02/2024 |
258.321 |
-0,29%
|
90,37
|
89,47
|
90,37
|
89,83
|
22/02/2024 |
191.311 |
1,83%
|
88,795
|
88,78
|
90,109
|
90,09
|
21/02/2024 |
280.038 |
0,88%
|
87,72
|
87,61
|
88,60
|
88,47
|
20/02/2024 |
208.762 |
-0,01%
|
87,97
|
87,525
|
88,39
|
87,70
|
19/02/2024 |
192.665 |
0,60%
|
87,35
|
86,995
|
88,16
|
87,71
|
16/02/2024 |
192.665 |
0,60%
|
87,35
|
86,995
|
88,16
|
87,71
|
15/02/2024 |
228.994 |
0,47%
|
87,35
|
86,92
|
87,7168
|
87,19
|
14/02/2024 |
176.581 |
3,02%
|
84,62
|
84,68
|
86,85
|
86,78
|
13/02/2024 |
199.809 |
-0,85%
|
84,60
|
83,71
|
85,03
|
84,24
|
12/02/2024 |
160.536 |
-0,27%
|
84,10
|
84,945
|
86,15
|
84,96
|
09/02/2024 |
188.294 |
1,61%
|
84,10
|
83,60
|
85,44
|
85,19
|
08/02/2024 |
125.454 |
-0,13%
|
84,03
|
83,28
|
84,1674
|
83,84
|
07/02/2024 |
148.799 |
1,13%
|
83,15
|
82,98
|
84,365
|
83,95
|
06/02/2024 |
119.628 |
0,23%
|
82,90
|
82,79
|
83,655
|
83,01
|
05/02/2024 |
164.826 |
-0,47%
|
83,00
|
81,66
|
83,01
|
82,82
|
02/02/2024 |
178.672 |
-0,36%
|
83,00
|
81,87
|
83,26
|
83,21
|
01/02/2024 |
188.519 |
2,49%
|
81,76
|
81,4191
|
83,56
|
83,51
|
31/01/2024 |
280.189 |
-1,69%
|
82,43
|
81,49
|
83,43
|
81,48
|
30/01/2024 |
393.848 |
0,49%
|
82,43
|
82,20
|
83,26
|
82,88
|
29/01/2024 |
142.298 |
0,68%
|
82,06
|
81,485
|
82,48
|
82,48
|
26/01/2024 |
145.598 |
0,60%
|
81,88
|
81,38
|
82,33
|
81,92
|
25/01/2024 |
205.219 |
0,81%
|
81,34
|
80,485
|
81,57
|
81,43
|
24/01/2024 |
130.466 |
-0,38%
|
81,18
|
80,739
|
81,7878
|
80,78
|
23/01/2024 |
181.861 |
1,00%
|
80,33
|
80,25
|
81,12
|
81,09
|
22/01/2024 |
153.861 |
0,97%
|
79,84
|
79,72
|
80,43
|
80,29
|
19/01/2024 |
99.286 |
0,18%
|
79,38
|
78,86
|
79,7546
|
79,52
|
18/01/2024 |
171.219 |
0,19%
|
79,57
|
78,47
|
79,57
|
79,38
|
17/01/2024 |
131.531 |
-0,34%
|
79,13
|
78,996
|
80,11
|
79,23
|
16/01/2024 |
222.217 |
-0,58%
|
79,84
|
78,76
|
79,95
|
79,50
|
15/01/2024 |
234.555 |
2,47%
|
78,59
|
78,55
|
80,10
|
79,96
|
12/01/2024 |
234.555 |
2,47%
|
78,59
|
78,55
|
80,10
|
79,96
|
11/01/2024 |
138.177 |
-0,10%
|
78,11
|
77,31
|
78,245
|
78,03
|
10/01/2024 |
320.584 |
2,17%
|
77,11
|
76,40
|
78,395
|
78,11
|
09/01/2024 |
216.794 |
-0,46%
|
75,95
|
75,50
|
76,47
|
76,45
|
08/01/2024 |
235.520 |
2,32%
|
74,785
|
74,825
|
76,81
|
76,80
|
05/01/2024 |
187.189 |
-1,11%
|
75,865
|
74,84
|
76,08
|
75,06
|
04/01/2024 |
321.484 |
0,09%
|
75,865
|
75,6804
|
76,54
|
75,90
|
03/01/2024 |
243.755 |
-0,67%
|
76,04
|
75,50
|
76,31
|
75,83
|
02/01/2024 |
195.008 |
-0,51%
|
76,565
|
76,185
|
77,14
|
76,34
|
29/12/2023 |
193.396 |
0,18%
|
76,66
|
76,15
|
76,865
|
76,73
|