BWX Technologies Inc (BWXT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	139.783	-0,85%	99,85	102,5001	104,17	103,10
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