BWX Technologies Inc (BWXT)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
249.947 |
3,14%
|
192,16
|
191,59
|
197,74
|
197,06
|
| 02/07/2026 |
278.796 |
-0,39%
|
195,00
|
186,86
|
197,8999
|
191,06
|
| 01/07/2026 |
399.694 |
-1,42%
|
193,00
|
191,15
|
195,95
|
191,25
|
| 30/06/2026 |
368.079 |
2,85%
|
190,00
|
189,40
|
194,76
|
194,65
|
| 29/06/2026 |
615.168 |
-4,44%
|
200,5087
|
188,275
|
205,00
|
189,25
|
| 26/06/2026 |
428.650 |
-3,46%
|
201,78
|
195,01
|
205,50
|
197,91
|
| 25/06/2026 |
374.480 |
-0,55%
|
207,80
|
203,01
|
211,015
|
204,77
|
| 24/06/2026 |
377.196 |
-2,00%
|
212,00
|
205,395
|
215,00
|
205,65
|
| 23/06/2026 |
512.635 |
-0,09%
|
200,02
|
200,02
|
215,38
|
209,89
|
| 18/06/2026 |
560.953 |
1,02%
|
206,40
|
202,775
|
210,93
|
210,00
|
| 17/06/2026 |
575.553 |
3,13%
|
198,00
|
196,25
|
205,44
|
203,07
|
| 16/06/2026 |
337.106 |
1,63%
|
195,50
|
192,11
|
199,90
|
196,93
|
| 15/06/2026 |
350.223 |
0,35%
|
196,168
|
193,56
|
199,30
|
193,94
|
| 12/06/2026 |
285.215 |
-0,63%
|
197,00
|
191,76
|
198,6125
|
193,45
|
| 11/06/2026 |
395.318 |
6,42%
|
183,90
|
182,77
|
194,92
|
194,68
|
| 10/06/2026 |
423.466 |
-2,96%
|
187,66
|
181,275
|
189,79
|
183,00
|
| 09/06/2026 |
463.715 |
0,60%
|
189,00
|
179,73
|
193,4931
|
188,96
|
| 08/06/2026 |
414.877 |
0,82%
|
192,00
|
185,77
|
192,00
|
187,46
|
| 05/06/2026 |
340.014 |
-2,67%
|
189,40
|
184,07
|
192,15
|
185,95
|
| 04/06/2026 |
448.776 |
3,25%
|
184,02
|
182,76
|
190,76
|
190,76
|
| 03/06/2026 |
641.627 |
-1,30%
|
186,59
|
182,635
|
187,47
|
184,72
|
| 02/06/2026 |
865.174 |
-0,64%
|
189,22
|
183,29
|
189,22
|
187,26
|
| 01/06/2026 |
729.346 |
-3,82%
|
193,50
|
184,60
|
196,23
|
188,39
|
| 29/05/2026 |
390.330 |
-1,68%
|
199,00
|
193,63
|
200,41
|
195,88
|
| 28/05/2026 |
444.116 |
0,16%
|
199,64
|
196,00
|
200,405
|
199,27
|
| 27/05/2026 |
317.517 |
-2,66%
|
204,60
|
198,555
|
206,00
|
198,95
|
| 26/05/2026 |
518.085 |
0,72%
|
207,12
|
202,25
|
208,145
|
204,38
|
| 22/05/2026 |
217.383 |
0,19%
|
204,634
|
201,75
|
206,22
|
202,91
|
| 21/05/2026 |
206.186 |
-0,07%
|
202,00
|
198,00
|
203,87
|
202,52
|
| 20/05/2026 |
390.624 |
2,70%
|
201,50
|
198,5006
|
204,20
|
202,66
|
| 19/05/2026 |
583.987 |
-2,04%
|
201,52
|
193,00
|
201,52
|
197,33
|
| 18/05/2026 |
630.763 |
-1,36%
|
206,54
|
199,61
|
207,00
|
201,67
|
| 15/05/2026 |
309.729 |
-3,07%
|
208,00
|
202,25
|
209,97
|
204,72
|
| 14/05/2026 |
679.976 |
1,99%
|
208,47
|
205,037
|
211,56
|
210,94
|
| 13/05/2026 |
556.459 |
-0,11%
|
207,57
|
201,1501
|
209,67
|
206,83
|
| 12/05/2026 |
650.619 |
-2,03%
|
209,01
|
201,2262
|
210,98
|
206,83
|
| 11/05/2026 |
492.016 |
2,66%
|
204,00
|
199,23
|
212,10
|
210,80
|
| 08/05/2026 |
489.704 |
-2,21%
|
211,00
|
203,3766
|
213,46
|
205,33
|
| 07/05/2026 |
910.244 |
-2,41%
|
218,00
|
203,57
|
218,00
|
209,89
|
| 06/05/2026 |
537.612 |
4,41%
|
209,58
|
206,0101
|
215,78
|
215,20
|
| 05/05/2026 |
998.862 |
-4,86%
|
210,00
|
203,053
|
226,40
|
206,15
|
| 04/05/2026 |
502.366 |
0,16%
|
217,25
|
215,715
|
221,02
|
216,68
|
| 01/05/2026 |
339.136 |
-0,04%
|
216,40
|
213,00
|
218,26
|
216,31
|
| 30/04/2026 |
647.614 |
4,13%
|
210,00
|
208,16
|
217,09
|
216,39
|
| 29/04/2026 |
469.222 |
-3,75%
|
217,00
|
205,65
|
218,00
|
208,08
|
| 28/04/2026 |
401.185 |
-2,65%
|
218,00
|
212,0001
|
221,11
|
216,18
|
| 27/04/2026 |
71.220 |
-0,54%
|
223,80
|
217,016
|
224,74
|
222,07
|
| 24/04/2026 |
459.603 |
-1,05%
|
229,32
|
220,445
|
229,32
|
223,15
|
| 23/04/2026 |
598.710 |
2,93%
|
222,17
|
218,00
|
226,45
|
225,51
|
| 22/04/2026 |
671.427 |
1,13%
|
219,6315
|
212,91
|
224,85
|
219,10
|
| 21/04/2026 |
649.954 |
-5,07%
|
229,21
|
216,00
|
229,98
|
216,66
|
| 20/04/2026 |
447.396 |
-3,54%
|
232,51
|
226,49
|
236,37
|
228,24
|
| 17/04/2026 |
745.083 |
2,16%
|
233,26
|
232,38
|
238,25
|
235,78
|
| 16/04/2026 |
502.310 |
-3,18%
|
239,50
|
230,43
|
241,82
|
230,80
|
| 15/04/2026 |
404.396 |
0,06%
|
241,5151
|
235,3301
|
241,5151
|
238,42
|
| 14/04/2026 |
381.024 |
2,34%
|
234,60
|
233,52
|
239,64
|
238,27
|
| 13/04/2026 |
340.688 |
1,42%
|
226,54
|
226,54
|
234,27
|
232,83
|
| 10/04/2026 |
371.072 |
-0,31%
|
237,00
|
228,4729
|
237,00
|
229,57
|
| 09/04/2026 |
590.059 |
-0,56%
|
231,39
|
230,10
|
237,92
|
230,29
|
| 08/04/2026 |
720.021 |
8,09%
|
226,50
|
224,66
|
233,17
|
231,78
|
| 07/04/2026 |
382.915 |
-0,71%
|
213,00
|
211,6983
|
217,76
|
214,44
|
| 06/04/2026 |
392.851 |
0,47%
|
215,848
|
214,39
|
218,7299
|
215,98
|
| 02/04/2026 |
367.504 |
1,02%
|
206,31
|
205,069
|
218,54
|
214,98
|
| 01/04/2026 |
644.186 |
4,07%
|
206,00
|
204,49
|
216,07
|
212,81
|
| 31/03/2026 |
457.242 |
6,95%
|
189,11
|
189,11
|
205,74
|
204,49
|
| 30/03/2026 |
539.012 |
-5,45%
|
205,58
|
189,00
|
205,69
|
191,59
|
| 27/03/2026 |
489.644 |
-1,13%
|
203,40
|
202,06
|
207,94
|
202,59
|
| 26/03/2026 |
733.434 |
-7,69%
|
220,00
|
204,50
|
220,00
|
205,09
|
| 25/03/2026 |
719.423 |
8,48%
|
208,00
|
208,00
|
222,29
|
222,13
|
| 24/03/2026 |
384.854 |
-0,04%
|
200,82
|
200,80
|
208,365
|
204,76
|
| 23/03/2026 |
386.201 |
2,56%
|
202,86
|
200,00
|
210,22
|
204,85
|
| 20/03/2026 |
393.545 |
-4,88%
|
209,80
|
197,22
|
211,5099
|
199,75
|
| 19/03/2026 |
551.832 |
0,55%
|
204,57
|
200,55
|
212,8699
|
210,12
|
| 18/03/2026 |
519.120 |
0,74%
|
207,48
|
205,00
|
212,52
|
208,98
|
| 17/03/2026 |
515.325 |
1,37%
|
207,001
|
202,93
|
208,13
|
207,48
|
| 16/03/2026 |
740.334 |
5,43%
|
199,57
|
196,97
|
205,52
|
204,67
|
| 13/03/2026 |
802.200 |
-1,87%
|
199,70
|
189,555
|
200,8974
|
194,13
|
| 12/03/2026 |
672.030 |
0,94%
|
195,65
|
191,00
|
199,50
|
197,82
|
| 11/03/2026 |
393.671 |
0,17%
|
194,40
|
193,25
|
199,11
|
195,98
|
| 10/03/2026 |
499.829 |
-2,24%
|
201,36
|
195,64
|
202,43
|
195,64
|
| 09/03/2026 |
459.701 |
2,63%
|
191,25
|
189,34
|
201,14
|
200,39
|
| 06/03/2026 |
329.929 |
-0,22%
|
189,98
|
189,11
|
198,94
|
195,23
|
| 05/03/2026 |
553.398 |
-4,78%
|
203,3341
|
190,03
|
204,24
|
195,50
|
| 04/03/2026 |
354.828 |
-0,13%
|
205,55
|
201,15
|
208,93
|
205,57
|
| 03/03/2026 |
602.839 |
-4,92%
|
208,00
|
199,785
|
212,73
|
205,83
|
| 02/03/2026 |
664.377 |
5,09%
|
202,21
|
202,15
|
218,6499
|
216,47
|
| 27/02/2026 |
408.113 |
-0,61%
|
203,20
|
201,00
|
207,491
|
205,98
|
| 26/02/2026 |
586.639 |
-0,50%
|
209,99
|
201,58
|
210,9125
|
207,24
|
| 25/02/2026 |
587.555 |
1,98%
|
206,50
|
203,985
|
211,0299
|
208,27
|
| 24/02/2026 |
731.896 |
2,95%
|
210,47
|
200,5459
|
215,75
|
204,23
|
| 23/02/2026 |
501.366 |
-3,90%
|
205,00
|
197,62
|
206,0023
|
198,38
|
| 20/02/2026 |
340.145 |
-1,26%
|
209,00
|
202,8001
|
212,70
|
206,44
|
| 19/02/2026 |
273.144 |
3,37%
|
201,74
|
201,70
|
209,1888
|
209,07
|
| 18/02/2026 |
292.247 |
0,58%
|
203,25
|
200,00
|
206,00
|
202,25
|
| 17/02/2026 |
272.272 |
0,34%
|
198,02
|
195,00
|
203,35
|
201,09
|
| 13/02/2026 |
249.524 |
1,78%
|
197,53
|
193,2801
|
202,79
|
200,40
|
| 12/02/2026 |
321.719 |
-0,81%
|
203,14
|
196,71
|
205,9099
|
196,90
|
| 11/02/2026 |
282.215 |
-0,63%
|
200,50
|
194,365
|
204,62
|
198,50
|
| 10/02/2026 |
500.295 |
-1,56%
|
204,99
|
198,2216
|
204,99
|
199,83
|
| 09/02/2026 |
475.945 |
1,97%
|
197,19
|
196,52
|
206,46
|
203,00
|
