BWX Technologies Inc (BWXT)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
670.561 |
0,69%
|
146,5573
|
145,21
|
147,94
|
147,52
|
| 17/09/2026 |
409.174 |
0,49%
|
150,76
|
145,8852
|
150,76
|
146,35
|
| 16/09/2026 |
456.414 |
-0,78%
|
149,00
|
144,33
|
149,00
|
145,66
|
| 15/09/2026 |
476.474 |
-1,23%
|
149,37
|
146,00
|
150,55
|
146,70
|
| 14/09/2026 |
646.086 |
-1,06%
|
147,53
|
144,65
|
149,06
|
148,53
|
| 11/09/2026 |
390.143 |
-1,55%
|
155,00
|
149,416
|
157,00
|
150,12
|
| 10/09/2026 |
382.355 |
-2,69%
|
154,99
|
152,18
|
158,00
|
152,49
|
| 09/09/2026 |
338.451 |
-2,31%
|
159,83
|
156,615
|
161,1062
|
156,71
|
| 08/09/2026 |
512.933 |
1,83%
|
158,14
|
157,80
|
162,91
|
160,41
|
| 04/09/2026 |
351.305 |
-1,70%
|
159,00
|
157,0001
|
161,91
|
157,59
|
| 03/09/2026 |
596.731 |
2,81%
|
159,00
|
156,75
|
161,795
|
160,25
|
| 02/09/2026 |
470.764 |
-3,68%
|
162,00
|
154,01
|
162,00
|
155,67
|
| 01/09/2026 |
1.037.663 |
5,86%
|
150,80
|
149,9875
|
161,63
|
161,54
|
| 31/08/2026 |
440.877 |
-0,31%
|
152,85
|
150,80
|
152,85
|
152,29
|
| 28/08/2026 |
439.896 |
-1,92%
|
156,64
|
152,50
|
156,75
|
152,85
|
| 27/08/2026 |
586.313 |
2,51%
|
158,00
|
154,535
|
159,00
|
155,85
|
| 26/08/2026 |
642.742 |
2,36%
|
150,50
|
150,10
|
156,31
|
153,16
|
| 25/08/2026 |
1.064.386 |
0,14%
|
151,80
|
147,74
|
152,97
|
149,73
|
| 24/08/2026 |
960.649 |
-4,66%
|
157,00
|
149,165
|
157,00
|
149,52
|
| 21/08/2026 |
499.978 |
0,24%
|
161,00
|
156,28
|
161,00
|
156,78
|
| 20/08/2026 |
621.139 |
-3,50%
|
162,65
|
154,585
|
162,65
|
156,44
|
| 19/08/2026 |
500.179 |
-1,63%
|
166,63
|
158,715
|
167,00
|
162,26
|
| 18/08/2026 |
350.425 |
-3,66%
|
167,6156
|
164,77
|
167,7836
|
165,01
|
| 17/08/2026 |
1.232.368 |
-0,97%
|
173,35
|
170,10
|
174,60
|
171,8367
|
| 14/08/2026 |
310.919 |
1,69%
|
171,35
|
169,505
|
173,49
|
173,22
|
| 13/08/2026 |
368.756 |
-1,28%
|
173,00
|
167,34
|
173,7016
|
170,35
|
| 12/08/2026 |
487.198 |
1,84%
|
173,94
|
168,37
|
174,39
|
172,56
|
| 11/08/2026 |
280.044 |
0,47%
|
169,21
|
168,92
|
173,3459
|
169,71
|
| 10/08/2026 |
213.410 |
-0,50%
|
169,98
|
168,82
|
172,07
|
168,88
|
| 07/08/2026 |
290.103 |
1,89%
|
171,29
|
164,47
|
171,65
|
169,85
|
| 06/08/2026 |
337.258 |
-0,98%
|
168,28
|
166,435
|
172,5367
|
166,70
|
| 05/08/2026 |
524.174 |
-2,14%
|
173,68
|
168,28
|
174,00
|
168,28
|
| 04/08/2026 |
880.007 |
-0,89%
|
176,04
|
170,91
|
178,378
|
172,40
|
| 03/08/2026 |
593.788 |
3,02%
|
170,36
|
166,9602
|
174,8899
|
173,79
|
| 31/07/2026 |
354.557 |
1,88%
|
160,75
|
166,742
|
170,455
|
168,70
|
| 30/07/2026 |
540.540 |
5,19%
|
160,60
|
157,44
|
166,42
|
165,59
|
| 29/07/2026 |
657.820 |
-7,10%
|
169,90
|
157,32
|
169,90
|
157,44
|
| 28/07/2026 |
510.356 |
-3,86%
|
175,03
|
165,46
|
177,73
|
169,67
|
| 27/07/2026 |
423.963 |
1,24%
|
177,27
|
173,01
|
181,54
|
176,53
|
| 24/07/2026 |
280.152 |
-1,25%
|
177,987
|
174,10
|
178,3129
|
174,52
|
| 23/07/2026 |
397.432 |
0,82%
|
174,00
|
172,65
|
180,4801
|
176,67
|
| 22/07/2026 |
506.777 |
1,20%
|
172,00
|
171,00
|
179,145
|
175,17
|
| 21/07/2026 |
511.266 |
2,02%
|
171,50
|
168,32
|
173,99
|
173,09
|
| 20/07/2026 |
337.085 |
-0,95%
|
173,50
|
169,47
|
174,87
|
169,56
|
| 17/07/2026 |
456.218 |
-1,27%
|
170,04
|
167,6686
|
174,869
|
171,18
|
| 16/07/2026 |
489.520 |
-1,74%
|
174,80
|
170,1624
|
175,9843
|
173,74
|
| 15/07/2026 |
526.457 |
-1,62%
|
180,74
|
174,99
|
183,4584
|
176,91
|
| 14/07/2026 |
644.127 |
1,42%
|
178,00
|
178,00
|
182,74
|
179,83
|
| 13/07/2026 |
595.094 |
-4,68%
|
184,50
|
176,0295
|
187,99
|
177,14
|
| 10/07/2026 |
292.449 |
-0,53%
|
186,00
|
184,05
|
188,6653
|
186,00
|
| 09/07/2026 |
269.714 |
1,58%
|
186,9278
|
184,52
|
189,215
|
186,99
|
| 08/07/2026 |
342.012 |
-1,04%
|
184,00
|
180,50
|
186,9348
|
184,11
|
| 07/07/2026 |
479.041 |
-5,39%
|
192,2466
|
184,70
|
196,47
|
186,08
|
| 06/07/2026 |
249.947 |
3,14%
|
192,16
|
191,59
|
197,74
|
196,89
|
| 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
|
