BWX Technologies Inc (BWXT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	215.931	1,81%	72,76	72,5461	74,43	74,08
05/10/2023	115.778	-0,36%	73,02	72,4295	73,47	72,76
04/10/2023	139.665	0,25%	72,30	72,15	73,43	73,02
03/10/2023	209.610	0,17%	72,30	72,525	73,375	72,84
02/10/2023	203.319	-3,01%	75,50	72,18	75,03	72,72
29/09/2023	232.692	-0,11%	75,50	74,9175	75,58	74,98
28/09/2023	172.036	0,91%	74,95	74,545	75,34	75,06
27/09/2023	168.941	0,24%	74,22	73,385	74,61	74,38
26/09/2023	217.003	-0,82%	74,81	74,18	75,18	74,20
25/09/2023	157.471	1,00%	74,10	73,71	75,05	74,81
22/09/2023	165.949	-0,12%	74,145	74,04	74,70	74,07
21/09/2023	161.048	-1,04%	75,64	73,55	74,75	74,16
20/09/2023	227.407	-0,33%	75,64	74,88	75,94	74,94
19/09/2023	299.638	-1,69%	76,815	75,18	76,93	75,19
18/09/2023	349.253	2,22%	75,32	75,07	76,89	76,48
15/09/2023	353.141	0,65%	74,05	74,0507	74,86	74,82
14/09/2023	312.657	1,38%	73,275	73,24	74,34	74,34
13/09/2023	184.732	-0,07%	73,275	72,98	73,5375	73,33
12/09/2023	194.724	0,47%	72,85	72,80	73,93	73,38
11/09/2023	157.149	1,30%	71,95	71,5463	73,10	73,04
08/09/2023	182.784	-1,29%	72,58	72,00	73,46	72,10
07/09/2023	170.018	1,12%	72,58	71,94	73,10	73,04
06/09/2023	185.993	-0,28%	72,41	71,795	72,605	72,23
05/09/2023	177.796	-2,08%	73,795	72,41	73,795	72,43
04/09/2023	174.535	0,29%	74,16	73,71	74,30	73,97
01/09/2023	174.535	0,29%	74,16	73,71	74,30	73,97
31/08/2023	110.281	-0,20%	74,06	73,76	74,3304	73,76
30/08/2023	124.793	0,52%	73,89	73,84	74,41	73,91
29/08/2023	108.690	-0,24%	73,34	72,775	73,81	73,53
28/08/2023	152.027	1,46%	72,81	72,65	73,73	73,71
25/08/2023	126.571	-0,18%	73,30	72,3422	73,3851	72,65
24/08/2023	210.550	-0,38%	72,91	72,64	73,57	72,78
23/08/2023	157.297	0,61%	72,765	72,15	73,07	73,06
22/08/2023	284.454	1,75%	72,03	71,88	72,87	72,62
21/08/2023	348.024	-0,13%	71,55	71,209	71,7825	71,37
18/08/2023	419.715	0,66%	70,44	70,95	71,80	71,46
17/08/2023	193.000	-1,79%	73,32	70,95	72,725	70,99
16/08/2023	176.084	-1,18%	73,32	72,19	73,41	72,28
15/08/2023	164.168	-0,85%	73,56	73,365	73,955	73,37
14/08/2023	216.656	0,75%	73,80	73,475	74,34	74,00
11/08/2023	144.527	0,48%	73,05	72,391	73,49	73,45
10/08/2023	154.568	0,14%	72,945	72,86	73,63	73,10
09/08/2023	247.819	-0,40%	73,615	72,95	73,94	73,00
08/08/2023	520.188	-3,18%	74,12	73,14	75,82	73,29
07/08/2023	569.360	2,51%	74,12	74,05	76,23	75,70
04/08/2023	1.310.967	7,62%	73,75	72,88	76,02	73,85
03/08/2023	274.056	-0,38%	68,88	68,16	68,96	68,62
02/08/2023	262.811	-0,69%	69,145	68,805	69,82	68,88
01/08/2023	246.891	0,52%	68,89	68,855	69,72	69,36
31/07/2023	421.511	0,44%	69,20	68,59	69,235	69,00
28/07/2023	318.574	0,48%	68,80	68,15	68,915	68,70
27/07/2023	266.364	-2,23%	69,44	67,9118	69,65	68,37
26/07/2023	219.821	-0,07%	69,99	69,69	70,645	69,93
25/07/2023	241.748	0,19%	69,46	68,945	70,045	69,98
24/07/2023	218.656	-0,91%	70,51	69,79	70,73	69,85
21/07/2023	232.007	0,20%	70,34	70,00	70,65	70,49
20/07/2023	504.737	1,22%	69,74	69,68	70,44	70,35
19/07/2023	271.324	-0,67%	70,625	68,96	69,73	69,50
18/07/2023	269.623	-0,72%	70,625	69,95	71,11	69,97
17/07/2023	192.654	1,98%	69,18	69,075	70,6199	70,48
14/07/2023	240.922	-2,18%	70,53	69,075	70,5246	69,11
13/07/2023	208.102	-0,31%	70,84	70,62	71,19	70,65
12/07/2023	177.857	-0,55%	71,325	70,705	71,585	70,87
11/07/2023	412.137	0,03%	71,325	70,70	71,43	71,26
10/07/2023	275.619	0,42%	70,92	70,945	71,66	71,24
07/07/2023	161.914	0,06%	70,77	70,755	71,445	70,94
06/07/2023	202.029	0,06%	70,75	70,15	71,33	70,90
05/07/2023	237.546	-0,73%	70,96	70,57	71,50	70,86
04/07/2023	104.904	0,27%	71,20	70,821	71,725	71,76
03/07/2023	104.904	0,27%	71,20	70,821	71,725	71,76
30/06/2023	270.170	0,27%	71,535	70,87	71,94	71,57
29/06/2023	314.122	1,65%	70,09	70,05	71,57	71,38
28/06/2023	298.288	0,54%	69,95	69,53	70,235	70,22
27/06/2023	347.166	1,42%	69,03	68,87	70,315	69,84
26/06/2023	347.195	1,86%	67,43	67,15	68,92	68,86
23/06/2023	280.232	-1,49%	68,35	67,41	68,56	67,60
22/06/2023	299.968	-0,18%	68,57	67,71	68,87	68,62
21/06/2023	447.483	-0,09%	68,80	68,17	68,95	68,74
20/06/2023	856.847	-1,33%	69,30	68,73	69,92	68,80
19/06/2023	1.758.925	2,95%	68,00	67,11	69,76	69,73
16/06/2023	1.758.925	2,95%	68,00	67,11	69,76	69,73
15/06/2023	518.163	0,46%	67,26	67,11	68,10	67,73
14/06/2023	524.610	-0,19%	67,60	67,01	67,86	67,42
13/06/2023	510.143	1,29%	66,67	66,33	67,565	67,55
12/06/2023	510.113	2,76%	64,90	64,76	66,91	66,69
09/06/2023	300.294	0,39%	64,65	64,425	65,03	64,90
08/06/2023	261.011	0,64%	64,26	64,183	64,85	64,65
07/06/2023	401.105	0,25%	64,02	63,935	64,595	64,24
06/06/2023	390.636	-0,73%	64,20	63,79	64,78	64,08
05/06/2023	692.885	2,48%	65,19	64,445	65,795	64,55
02/06/2023	227.800	2,49%	61,76	61,98	63,17	62,99
01/06/2023	209.225	1,89%	60,51	60,5043	61,52	61,46
31/05/2023	188.208	-0,93%	61,53	60,8434	61,95	61,06
30/05/2023	188.208	-0,93%	61,53	60,8434	61,95	61,06
29/05/2023	262.076	-1,36%	62,37	61,54	62,73	61,63
26/05/2023	262.076	-1,36%	62,37	61,54	62,73	61,63
25/05/2023	299.295	-3,07%	64,21	62,425	64,21	62,48
24/05/2023	159.684	-1,09%	64,95	64,265	65,15	64,46
23/05/2023	127.339	-1,45%	65,70	65,15	65,97	65,17
22/05/2023	122.852	-0,03%	66,225	65,87	66,70	66,13