BWX Technologies Inc (BWXT)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 06/02/2026 |
664.206 |
5,21%
|
192,32
|
192,00
|
199,08
|
199,08
|
| 05/02/2026 |
629.230 |
-1,41%
|
186,05
|
184,25
|
192,331
|
187,42
|
| 04/02/2026 |
1.119.041 |
-9,85%
|
211,40
|
183,5101
|
211,53
|
190,10
|
| 03/02/2026 |
405.001 |
2,35%
|
207,63
|
204,49
|
212,70
|
210,88
|
| 02/02/2026 |
336.508 |
0,30%
|
202,00
|
201,12
|
206,66
|
206,04
|
| 30/01/2026 |
347.751 |
-2,26%
|
207,80
|
202,57
|
211,9999
|
205,43
|
| 29/01/2026 |
574.237 |
0,32%
|
219,00
|
205,13
|
221,09
|
210,18
|
| 28/01/2026 |
768.204 |
1,84%
|
213,51
|
206,81
|
216,5399
|
216,30
|
| 27/01/2026 |
631.417 |
3,09%
|
206,70
|
203,805
|
214,13
|
212,40
|
| 26/01/2026 |
527.097 |
-0,87%
|
206,72
|
204,501
|
211,27
|
206,04
|
| 23/01/2026 |
340.783 |
0,69%
|
207,49
|
202,50
|
210,20
|
207,75
|
| 22/01/2026 |
545.714 |
-1,52%
|
213,32
|
204,85
|
215,00
|
206,33
|
| 21/01/2026 |
538.151 |
1,67%
|
210,00
|
202,94
|
211,49
|
209,52
|
| 20/01/2026 |
690.016 |
-5,43%
|
210,50
|
204,3801
|
215,69
|
206,07
|
| 16/01/2026 |
962.537 |
2,18%
|
216,50
|
213,6901
|
220,571
|
217,89
|
| 15/01/2026 |
997.014 |
4,49%
|
207,94
|
206,31
|
218,89
|
213,25
|
| 14/01/2026 |
757.002 |
-3,07%
|
209,30
|
200,33
|
211,2148
|
204,08
|
| 13/01/2026 |
628.474 |
1,90%
|
208,01
|
206,62
|
211,69
|
210,54
|
| 12/01/2026 |
607.069 |
2,56%
|
201,87
|
200,246
|
207,405
|
206,62
|
| 09/01/2026 |
551.995 |
4,28%
|
199,90
|
195,956
|
203,00
|
201,46
|
| 08/01/2026 |
935.846 |
0,50%
|
195,05
|
189,68
|
200,13
|
193,20
|
| 07/01/2026 |
404.272 |
-1,57%
|
195,76
|
192,0801
|
197,72
|
192,24
|
| 06/01/2026 |
553.567 |
3,32%
|
190,53
|
188,093
|
195,50
|
195,30
|
| 05/01/2026 |
688.987 |
3,94%
|
184,14
|
184,14
|
189,89
|
189,02
|
| 02/01/2026 |
382.670 |
5,21%
|
174,55
|
173,75
|
182,0277
|
181,85
|
| 31/12/2025 |
258.655 |
-0,87%
|
174,23
|
172,61
|
176,19
|
172,84
|
| 30/12/2025 |
262.685 |
-0,64%
|
176,1314
|
172,80
|
176,815
|
172,80
|
| 29/12/2025 |
288.572 |
-0,22%
|
174,40
|
173,47
|
177,5271
|
175,49
|
| 26/12/2025 |
214.791 |
-0,73%
|
177,00
|
174,80
|
177,84
|
175,88
|
| 24/12/2025 |
142.352 |
-0,63%
|
178,00
|
176,20
|
180,00
|
177,18
|
| 23/12/2025 |
414.047 |
-0,44%
|
178,49
|
176,61
|
181,64
|
177,62
|
| 22/12/2025 |
314.015 |
1,12%
|
179,35
|
177,70
|
180,00
|
178,41
|
| 19/12/2025 |
586.468 |
3,33%
|
172,01
|
170,74
|
176,88
|
176,43
|
| 18/12/2025 |
423.339 |
1,56%
|
170,85
|
169,86
|
173,68
|
170,75
|
| 17/12/2025 |
463.763 |
-2,93%
|
173,85
|
167,03
|
177,10
|
168,12
|
| 16/12/2025 |
425.698 |
-0,67%
|
173,53
|
171,28
|
174,89
|
173,20
|
| 15/12/2025 |
605.451 |
-0,38%
|
176,82
|
170,0501
|
177,50
|
174,37
|
| 12/12/2025 |
793.133 |
-4,55%
|
184,32
|
174,12
|
184,32
|
175,03
|
| 11/12/2025 |
827.440 |
2,14%
|
177,86
|
172,25
|
183,93
|
183,38
|
| 10/12/2025 |
752.723 |
1,41%
|
177,27
|
174,09
|
181,9999
|
179,65
|
| 09/12/2025 |
306.183 |
-0,89%
|
179,00
|
177,12
|
180,00
|
177,16
|
| 08/12/2025 |
308.911 |
0,50%
|
179,38
|
176,20
|
180,6199
|
178,75
|
| 05/12/2025 |
395.993 |
-0,26%
|
179,0852
|
174,87
|
181,48
|
177,87
|
| 04/12/2025 |
832.195 |
2,07%
|
174,43
|
174,43
|
182,4999
|
178,33
|
| 03/12/2025 |
407.080 |
-0,85%
|
174,87
|
171,6889
|
176,20
|
174,71
|
| 02/12/2025 |
387.045 |
0,73%
|
177,60
|
175,62
|
179,2357
|
176,20
|
| 01/12/2025 |
348.092 |
-2,25%
|
177,15
|
174,275
|
177,17
|
174,93
|
