BWX Technologies Inc (BWXT)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/11/2025 |
186.085 |
0,69%
|
179,64
|
177,5562
|
180,10
|
178,88
|
| 26/11/2025 |
302.039 |
1,67%
|
176,90
|
175,59
|
179,7864
|
178,18
|
| 25/11/2025 |
369.579 |
0,37%
|
174,77
|
170,81
|
176,17
|
175,26
|
| 24/11/2025 |
545.645 |
2,83%
|
171,2827
|
169,945
|
175,1051
|
174,62
|
| 21/11/2025 |
942.345 |
-3,18%
|
174,94
|
164,01
|
174,94
|
169,81
|
| 20/11/2025 |
690.922 |
-2,52%
|
183,664
|
175,03
|
187,035
|
175,28
|
| 19/11/2025 |
523.111 |
2,36%
|
177,34
|
174,645
|
181,22
|
179,81
|
| 18/11/2025 |
695.820 |
-0,18%
|
175,7442
|
171,74
|
177,775
|
175,66
|
| 17/11/2025 |
805.506 |
-1,31%
|
177,40
|
173,36
|
181,0088
|
176,18
|
| 14/11/2025 |
873.977 |
0,24%
|
172,51
|
172,4088
|
182,8799
|
178,31
|
| 13/11/2025 |
1.214.106 |
-9,67%
|
194,00
|
176,565
|
195,57
|
177,88
|
| 12/11/2025 |
712.056 |
1,04%
|
197,44
|
194,41
|
200,00
|
196,77
|
| 11/11/2025 |
494.182 |
-1,40%
|
198,00
|
191,5101
|
198,4979
|
195,65
|
| 10/11/2025 |
693.757 |
2,71%
|
197,08
|
193,295
|
199,17
|
198,79
|
| 07/11/2025 |
804.177 |
-0,25%
|
187,00
|
185,42
|
193,55
|
193,55
|
| 06/11/2025 |
2.089.146 |
-2,07%
|
198,05
|
190,40
|
198,44
|
193,93
|
| 05/11/2025 |
1.028.532 |
-1,01%
|
195,52
|
195,00
|
202,00
|
198,12
|
| 04/11/2025 |
1.179.929 |
-7,27%
|
206,00
|
195,36
|
207,00
|
200,39
|
| 03/11/2025 |
718.323 |
1,05%
|
217,18
|
211,2651
|
217,18
|
215,86
|
| 31/10/2025 |
468.328 |
-0,15%
|
215,85
|
211,47
|
216,74
|
213,61
|
| 30/10/2025 |
533.077 |
0,07%
|
214,80
|
211,995
|
218,4886
|
213,80
|
| 29/10/2025 |
653.644 |
2,92%
|
208,00
|
205,5081
|
215,86
|
213,69
|
| 28/10/2025 |
686.540 |
1,76%
|
213,06
|
206,40
|
214,0899
|
207,62
|
| 27/10/2025 |
322.975 |
0,37%
|
206,38
|
202,50
|
207,135
|
204,03
|
| 24/10/2025 |
425.226 |
1,68%
|
203,78
|
200,78
|
204,00
|
203,28
|
| 23/10/2025 |
478.334 |
4,58%
|
191,9932
|
191,00
|
200,43
|
199,92
|
| 22/10/2025 |
1.181.705 |
-4,22%
|
203,00
|
190,50
|
206,425
|
191,17
|
| 21/10/2025 |
709.626 |
-1,19%
|
205,40
|
200,009
|
206,935
|
205,24
|
| 20/10/2025 |
482.048 |
2,27%
|
207,425
|
202,85
|
208,765
|
207,72
|
| 17/10/2025 |
912.908 |
-2,82%
|
206,05
|
197,00
|
209,49
|
203,12
|
| 16/10/2025 |
1.349.101 |
2,55%
|
209,55
|
205,00
|
214,72
|
209,01
|
| 15/10/2025 |
1.439.361 |
0,66%
|
215,36
|
201,17
|
215,36
|
203,82
|
| 14/10/2025 |
859.633 |
2,55%
|
196,00
|
193,25
|
204,96
|
202,46
|
| 13/10/2025 |
465.121 |
3,84%
|
194,07
|
193,05
|
199,78
|
197,37
|
| 10/10/2025 |
547.141 |
-2,88%
|
196,50
|
189,9632
|
198,2399
|
190,08
|
| 09/10/2025 |
510.317 |
-0,72%
|
197,00
|
194,17
|
199,72
|
195,60
|
| 08/10/2025 |
407.251 |
2,94%
|
194,99
|
192,00
|
197,52
|
197,01
|
| 07/10/2025 |
751.691 |
0,01%
|
193,214
|
189,68
|
195,57
|
191,39
|
| 06/10/2025 |
573.381 |
2,54%
|
190,46
|
186,75
|
193,2532
|
191,38
|
| 03/10/2025 |
561.303 |
0,51%
|
187,00
|
183,7116
|
189,00
|
186,64
|
| 02/10/2025 |
564.771 |
-0,79%
|
189,21
|
183,2201
|
190,0126
|
185,70
|
| 01/10/2025 |
695.721 |
1,52%
|
186,50
|
182,10
|
188,40
|
187,18
|
| 30/09/2025 |
372.378 |
1,45%
|
181,20
|
181,10
|
185,39
|
184,37
|
| 29/09/2025 |
581.275 |
0,77%
|
183,6836
|
181,15
|
184,99
|
181,96
|
| 26/09/2025 |
476.498 |
2,50%
|
176,19
|
176,19
|
180,959
|
180,62
|
| 25/09/2025 |
485.937 |
0,71%
|
169,20
|
169,20
|
177,652
|
176,21
|
| 24/09/2025 |
323.015 |
-1,71%
|
179,99
|
174,92
|
179,99
|
175,02
|
| 23/09/2025 |
577.740 |
-0,10%
|
179,4551
|
177,04
|
182,00
|
178,02
|
| 22/09/2025 |
507.814 |
2,17%
|
174,50
|
172,25
|
178,72
|
178,19
|
| 19/09/2025 |
528.553 |
0,36%
|
174,5886
|
172,485
|
176,0595
|
174,50
|
| 18/09/2025 |
645.968 |
3,29%
|
170,35
|
168,28
|
174,66
|
174,03
|
| 17/09/2025 |
824.966 |
-4,54%
|
177,00
|
167,91
|
178,50
|
168,38
|
| 16/09/2025 |
1.036.825 |
1,57%
|
174,4133
|
172,71
|
179,07
|
176,65
|
| 15/09/2025 |
605.938 |
3,58%
|
171,90
|
168,5616
|
174,94
|
174,30
|
| 12/09/2025 |
340.330 |
-0,99%
|
170,35
|
168,33
|
171,50
|
168,33
|
| 11/09/2025 |
559.165 |
2,45%
|
167,30
|
166,00
|
171,8499
|
170,10
|
| 10/09/2025 |
396.114 |
2,21%
|
164,35
|
163,79
|
166,21
|
166,13
|
| 09/09/2025 |
375.777 |
-0,90%
|
163,85
|
159,875
|
164,00
|
162,23
|
| 08/09/2025 |
416.805 |
0,04%
|
166,0714
|
162,98
|
167,00
|
163,75
|
| 05/09/2025 |
849.933 |
-0,09%
|
165,48
|
158,56
|
166,74
|
163,64
|
| 04/09/2025 |
585.083 |
1,77%
|
161,87
|
161,02
|
164,16
|
163,79
|
| 03/09/2025 |
450.099 |
0,58%
|
162,07
|
159,08
|
162,64
|
160,95
|
| 02/09/2025 |
363.660 |
-1,24%
|
158,85
|
157,42
|
160,78
|
160,03
|
| 29/08/2025 |
391.381 |
-2,29%
|
166,00
|
161,22
|
166,375
|
162,04
|
| 28/08/2025 |
377.727 |
0,07%
|
166,95
|
164,725
|
166,95
|
165,83
|
| 27/08/2025 |
487.140 |
-0,55%
|
166,84
|
164,70
|
167,2386
|
165,60
|
| 26/08/2025 |
651.581 |
2,24%
|
162,85
|
162,85
|
167,58
|
166,52
|
| 25/08/2025 |
564.376 |
-0,12%
|
163,09
|
162,6196
|
164,9765
|
162,84
|
| 22/08/2025 |
674.365 |
-1,30%
|
166,50
|
163,06
|
167,77
|
163,09
|
| 21/08/2025 |
441.020 |
1,09%
|
163,00
|
162,60
|
166,37
|
165,34
|
| 20/08/2025 |
548.954 |
-1,25%
|
165,40
|
161,67
|
165,51
|
163,56
|
| 19/08/2025 |
971.918 |
-2,97%
|
171,08
|
163,63
|
171,08
|
165,76
|
| 18/08/2025 |
1.157.999 |
-1,33%
|
172,94
|
170,20
|
174,1988
|
170,94
|
| 15/08/2025 |
486.795 |
-0,69%
|
175,25
|
171,00
|
176,71
|
173,25
|
| 14/08/2025 |
438.217 |
-1,17%
|
175,00
|
173,14
|
178,2239
|
174,70
|
| 13/08/2025 |
739.601 |
-1,53%
|
184,97
|
174,31
|
185,97
|
176,76
|
| 12/08/2025 |
573.828 |
0,91%
|
179,0933
|
175,6882
|
179,77
|
179,51
|
| 11/08/2025 |
437.997 |
-0,73%
|
178,00
|
176,744
|
180,7688
|
177,89
|
| 08/08/2025 |
610.916 |
-0,19%
|
180,41
|
177,665
|
181,3092
|
179,19
|
| 07/08/2025 |
591.359 |
-0,12%
|
180,92
|
177,00
|
181,16
|
179,53
|
| 06/08/2025 |
908.179 |
-1,24%
|
183,94
|
177,1943
|
183,94
|
179,74
|
| 05/08/2025 |
2.455.161 |
17,79%
|
172,19
|
172,19
|
189,25
|
182,00
|
| 04/08/2025 |
788.729 |
3,42%
|
150,37
|
149,99
|
154,78
|
154,51
|
| 01/08/2025 |
720.611 |
-1,60%
|
146,971
|
143,07
|
150,57
|
149,50
|
| 31/07/2025 |
409.593 |
-0,29%
|
154,00
|
150,5253
|
154,00
|
151,93
|
| 30/07/2025 |
578.648 |
1,42%
|
151,19
|
149,00
|
152,775
|
152,38
|
| 29/07/2025 |
568.711 |
0,30%
|
150,05
|
147,2051
|
151,99
|
150,28
|
| 28/07/2025 |
503.442 |
1,26%
|
150,44
|
147,2051
|
152,00
|
149,83
|
| 25/07/2025 |
557.378 |
2,86%
|
143,97
|
142,7201
|
148,75
|
147,96
|
| 24/07/2025 |
316.065 |
0,33%
|
141,63
|
140,98
|
144,78
|
143,84
|
| 23/07/2025 |
696.544 |
2,38%
|
139,18
|
136,33
|
144,78
|
143,37
|
| 22/07/2025 |
402.296 |
-0,23%
|
140,00
|
136,33
|
144,4776
|
140,04
|
| 21/07/2025 |
439.659 |
-1,81%
|
144,00
|
140,02
|
144,4776
|
140,36
|
| 18/07/2025 |
346.628 |
0,43%
|
140,50
|
140,09
|
144,11
|
142,95
|
| 17/07/2025 |
688.492 |
1,78%
|
136,98
|
136,295
|
143,465
|
142,34
|
| 16/07/2025 |
525.520 |
1,74%
|
138,98
|
136,34
|
139,96
|
139,85
|
| 15/07/2025 |
465.611 |
-0,87%
|
137,13
|
136,79
|
140,99
|
137,45
|
| 14/07/2025 |
548.923 |
1,16%
|
136,55
|
136,55
|
139,95
|
138,65
|
| 11/07/2025 |
308.164 |
0,45%
|
137,05
|
133,84
|
137,535
|
137,06
|
| 10/07/2025 |
428.259 |
-0,81%
|
138,695
|
133,84
|
138,595
|
136,45
|
