BiG | O banco que entende os seus valores.

BWX Technologies Inc (BWXT)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
09/07/2025	378.645	0,14%	143,25	136,65	143,53	137,56
08/07/2025	1.002.412	-4,47%	143,93	136,86	144,58	137,37
07/07/2025	394.930	0,62%	143,50	141,80	144,58	143,79
04/07/2025	297.089	2,30%	141,35	141,05	144,00	142,91
03/07/2025	296.942	5,90%	139,90	139,00	149,07	143,07
02/07/2025	580.006	0,35%	139,70	137,94	144,4899	140,77
01/07/2025	1.263.901	-2,56%	144,10	137,94	145,23	140,37
30/06/2025	462.288	0,61%	145,82	142,36	145,82	144,06
27/06/2025	495.558	0,92%	141,80	140,60	144,53	143,19
26/06/2025	634.878	0,72%	143,005	140,60	144,19	141,87
25/06/2025	592.583	-1,02%	142,67	140,0934	144,19	140,86
24/06/2025	575.915	0,18%	141,07	138,64	143,9653	142,31
23/06/2025	882.135	-0,18%	141,83	138,66	143,36	142,06
20/06/2025	832.785	1,36%	141,70	137,70	143,71	142,32
18/06/2025	750.243	-0,42%	140,485	138,1338	143,71	140,53
17/06/2025	867.548	1,04%	140,27	138,1338	145,33	141,12
16/06/2025	1.519.497	1,16%	141,68	138,89	145,33	139,67
13/06/2025	592.270	0,21%	135,08	134,00	139,54	138,07
12/06/2025	873.827	1,46%	132,44	128,9622	138,51	137,78
11/06/2025	777.084	3,39%	132,24	128,9622	136,17	135,80
10/06/2025	1.142.989	-0,69%	132,40	129,36	134,44	131,71
09/06/2025	770.499	2,24%	133,26	129,36	134,00	132,62
06/06/2025	387.407	0,61%	129,40	127,505	130,60	129,72
05/06/2025	419.098	0,05%	128,51	127,50	129,99	128,94
04/06/2025	415.643	0,41%	127,90	126,91	130,44	128,87
03/06/2025	662.147	1,78%	125,57	124,485	130,44	128,35
02/06/2025	399.524	0,40%	125,50	124,36	126,48	126,10
30/05/2025	398.418	0,20%	126,13	123,12	127,46	125,60
29/05/2025	747.063	-1,06%	123,75	123,12	128,59	125,25
28/05/2025	1.263.722	3,46%	121,50	120,557	127,64	126,59
27/05/2025	1.368.207	2,40%	122,77	120,557	125,08	122,36
23/05/2025	1.373.358	7,55%	107,22	106,22	119,94	119,49
22/05/2025	177.243	0,21%	110,00	106,22	110,01	107,62
21/05/2025	310.306	-2,56%	109,55	107,155	111,04	107,39
20/05/2025	419.438	0,20%	108,62	108,525	111,04	110,21
19/05/2025	269.769	0,50%	110,90	108,19	110,90	109,99
16/05/2025	296.732	0,79%	107,19	107,2199	110,18	109,44
15/05/2025	384.090	1,58%	107,75	106,78	109,005	108,83
14/05/2025	482.121	-0,05%	107,73	106,78	109,06	107,14
13/05/2025	373.186	0,09%	107,83	105,07	111,44	107,19
12/05/2025	758.246	-1,18%	113,4999	105,07	113,4999	107,09
09/05/2025	422.947	0,39%	109,21	106,49	109,58	108,37
08/05/2025	483.112	0,18%	107,91	106,5216	110,00	107,95
07/05/2025	447.228	-1,92%	107,89	102,42	109,90	107,76
06/05/2025	1.326.228	-3,46%	111,57	102,42	113,50	108,13
05/05/2025	517.859	-0,53%	111,80	111,45	113,13	112,01
02/05/2025	428.987	1,34%	110,14	109,35	114,41	112,61
01/05/2025	430.800	1,83%	107,65	106,15	112,02	111,12
30/04/2025	239.468	-0,11%	108,50	106,15	109,445	109,12
29/04/2025	229.346	0,67%	109,25	107,46	110,425	109,24
28/04/2025	298.718	-0,42%	109,99	107,46	110,5199	108,51
25/04/2025	273.096	0,96%	105,28	104,1001	109,33	108,97
24/04/2025	321.948	3,14%	105,89	104,1001	108,31	107,93