BiG | O banco que entende os seus valores.

BWX Technologies Inc (BWXT)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
23/04/2025	389.675	2,28%	101,31	100,12	107,08	104,64
22/04/2025	303.206	1,84%	102,70	99,63	102,60	102,31
21/04/2025	395.047	-3,13%	102,10	99,63	103,00	100,46
17/04/2025	412.393	-0,14%	102,875	102,34	104,61	103,71
16/04/2025	413.220	-0,21%	103,625	102,34	105,42	103,86
15/04/2025	267.388	0,20%	103,625	102,86	105,42	104,08
14/04/2025	266.519	0,60%	100,445	102,935	104,997	103,87
11/04/2025	434.954	2,21%	100,445	99,41	103,825	103,25
10/04/2025	638.511	-2,94%	100,97	98,445	102,61	101,02
09/04/2025	1.045.328	11,68%	92,29	92,20	104,48	104,08
08/04/2025	1.319.956	3,48%	95,13	91,80	96,85	93,17
07/04/2025	613.917	0,87%	96,90	84,2085	93,63	90,02
04/04/2025	652.882	-5,68%	96,90	86,70	93,70	89,24
03/04/2025	1.036.001	-6,32%	96,90	94,33	99,00	95,42
02/04/2025	272.148	1,40%	98,51	98,51	102,26	101,90
01/04/2025	305.362	1,87%	98,675	97,52	100,81	100,49
31/03/2025	429.826	-0,56%	101,95	96,1125	99,20	98,65
28/03/2025	304.597	-2,20%	101,95	98,65	101,1975	99,21
27/03/2025	322.010	-0,87%	101,95	100,88	102,54	101,44
26/03/2025	294.023	-2,29%	104,51	102,30	104,94	102,34
25/03/2025	286.060	0,63%	101,40	103,103	105,005	104,74
24/03/2025	420.266	5,63%	101,40	101,33	104,26	104,08
21/03/2025	664.974	-1,01%	99,905	98,08	100,47	99,38
20/03/2025	660.078	-2,10%	99,65	100,08	102,8375	100,39
19/03/2025	820.808	3,62%	99,65	98,9827	103,00	102,54
18/03/2025	544.223	-1,23%	99,675	98,48	100,31	98,96
17/03/2025	746.725	1,76%	97,685	97,00	100,03	100,00
14/03/2025	435.886	1,24%	97,685	97,485	98,8322	98,27
13/03/2025	304.878	-1,02%	97,685	95,80	97,97	97,07
12/03/2025	437.910	1,21%	99,22	96,71	99,27	98,07
11/03/2025	343.932	0,58%	96,39	95,56	98,53	96,90
10/03/2025	470.677	-2,93%	102,015	95,60	99,005	96,34
07/03/2025	475.073	-0,68%	102,015	96,26	100,385	99,56
06/03/2025	399.731	-3,56%	102,015	99,73	102,255	100,24
05/03/2025	361.171	2,66%	101,70	101,70	104,18	103,94
04/03/2025	646.801	-0,25%	104,625	98,89	103,46	101,25
03/03/2025	441.982	-2,38%	104,625	101,03	104,655	101,50
28/02/2025	327.521	1,02%	101,93	101,2116	103,97	103,97
27/02/2025	619.882	-4,23%	107,00	101,89	107,50	102,13
26/02/2025	840.390	2,47%	102,75	105,02	108,45	106,64
25/02/2025	809.323	4,17%	102,75	102,66	106,89	104,07
24/02/2025	459.891	-3,35%	108,165	99,77	101,1599	99,90
21/02/2025	399.507	-3,28%	108,165	100,69	105,55	103,36
20/02/2025	719.742	-2,67%	108,165	103,50	107,6671	104,82
19/02/2025	536.003	0,89%	108,165	107,41	109,79	107,69
18/02/2025	521.977	-0,08%	106,95	105,65	107,285	106,74
17/02/2025	0	-2,10%	110,32	105,10	109,03	106,83