BWX Technologies Inc (BWXT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	120.942	-0,59%	66,94	65,94	67,155	66,15
18/05/2023	215.622	-0,24%	66,91	65,76	66,91	66,54
17/05/2023	163.573	0,06%	66,92	66,74	67,40	66,93
16/05/2023	139.472	-0,25%	66,92	66,31	67,14	66,89
15/05/2023	174.207	0,74%	66,83	66,49	67,46	67,06
12/05/2023	216.154	0,14%	66,685	66,05	66,945	66,57
11/05/2023	204.600	-0,76%	66,63	66,10	67,175	66,48
10/05/2023	374.240	0,50%	67,12	66,57	67,49	66,99
09/05/2023	666.833	2,43%	65,61	64,3323	67,2399	66,66
08/05/2023	233.516	-0,23%	65,30	64,59	65,67	65,08
05/05/2023	332.230	1,75%	64,445	64,25	65,50	65,23
04/05/2023	232.706	-1,07%	64,77	63,025	64,725	64,11
03/05/2023	300.721	0,84%	64,64	64,46	65,69	64,80
02/05/2023	159.989	-0,65%	64,55	63,47	64,665	64,26
01/05/2023	258.434	0,16%	64,40	64,39	65,30	64,68
28/04/2023	188.475	0,62%	64,26	64,115	64,905	64,58
27/04/2023	174.643	1,28%	63,42	63,285	64,26	64,18
26/04/2023	358.172	0,06%	63,34	63,015	63,81	63,37
25/04/2023	223.877	-1,34%	63,935	63,16	64,15	63,33
24/04/2023	188.944	0,41%	63,95	63,63	64,28	64,19
21/04/2023	264.587	0,19%	63,75	63,15	64,05	63,93
20/04/2023	172.624	-0,38%	64,08	63,55	64,11	63,81
19/04/2023	183.158	-0,51%	64,66	63,865	64,405	64,05
18/04/2023	299.036	0,52%	64,55	64,10	64,92	64,38
17/04/2023	113.348	-0,02%	64,19	63,76	64,38	64,05
14/04/2023	162.425	-1,08%	64,50	63,92	64,85	64,06
13/04/2023	275.241	1,28%	63,91	63,39	64,855	64,76
12/04/2023	226.730	1,16%	63,57	63,04	64,115	63,94
11/04/2023	145.382	0,49%	62,86	63,065	63,68	63,21
10/04/2023	140.182	1,04%	62,35	62,19	63,02	62,90
06/04/2023	149.398	-0,32%	62,58	62,01	62,89	62,25
05/04/2023	162.770	-0,42%	62,76	61,97	62,84	62,45
04/04/2023	189.449	-1,38%	63,635	62,42	63,71	62,71
03/04/2023	173.341	0,87%	63,27	63,04	63,80	63,59
31/03/2023	130.312	0,82%	62,94	62,62	63,12	63,04
30/03/2023	121.101	-0,43%	62,87	62,20	63,50	62,53
29/03/2023	291.105	0,82%	62,35	62,05	62,8583	62,80
28/03/2023	275.292	1,37%	61,62	61,465	62,33	62,29
27/03/2023	199.654	0,31%	61,97	61,12	62,07	61,45
24/03/2023	159.833	0,59%	60,43	60,395	61,455	61,26
23/03/2023	139.121	-0,18%	61,15	60,635	61,56	60,90
22/03/2023	197.196	-2,59%	62,48	60,96	62,685	61,01
21/03/2023	193.358	1,23%	62,80	62,25	62,93	62,63
20/03/2023	213.851	1,36%	61,57	61,31	62,47	61,87
17/03/2023	181.710	-2,99%	62,55	61,03	62,39	61,04
16/03/2023	433.153	1,93%	61,73	61,32	63,16	62,92
15/03/2023	433.706	0,44%	61,48	60,41	61,78	61,73
14/03/2023	508.860	0,10%	62,17	60,75	62,21	61,46
13/03/2023	682.326	0,26%	63,195	60,29	61,76	61,40
10/03/2023	444.691	-3,15%	63,195	61,14	63,575	61,24
09/03/2023	800.251	1,15%	63,75	62,98	64,62	63,23
08/03/2023	582.565	1,60%	61,82	61,58	62,925	62,74
07/03/2023	136.405	-0,10%	61,83	61,76	62,50	61,75
06/03/2023	290.025	-2,11%	63,19	61,50	63,35	61,81
03/03/2023	468.351	1,11%	62,45	62,285	63,25	63,14
02/03/2023	261.137	0,19%	62,125	62,05	62,94	62,45
01/03/2023	344.510	2,00%	60,95	60,84	62,46	62,33
28/02/2023	369.687	-0,96%	61,78	61,0849	62,005	61,1105
27/02/2023	353.399	1,30%	61,35	60,90	61,915	61,70
24/02/2023	608.494	2,65%	59,90	59,63	61,56	60,91
23/02/2023	197.651	-0,14%	59,95	59,06	60,53	59,34
22/02/2023	157.133	-0,39%	59,88	59,325	60,10	59,42
21/02/2023	160.309	-1,45%	60,16	59,28	60,34	59,65
20/02/2023	230.611	0,25%	60,53	59,945	60,61	60,53
17/02/2023	230.611	0,25%	60,53	59,945	60,61	60,53
16/02/2023	200.932	-0,17%	60,02	59,79	61,16	60,38
15/02/2023	125.410	0,97%	59,64	59,44	60,57	60,48
14/02/2023	328.683	0,02%	59,50	59,45	60,22	59,90
13/02/2023	191.191	0,27%	60,24	59,7008	60,73	59,89
10/02/2023	105.979	1,24%	59,37	59,07	59,90	59,731
09/02/2023	162.175	-0,86%	59,895	58,80	60,0225	59,00
08/02/2023	134.789	-1,72%	60,15	59,47	60,57	59,51
07/02/2023	216.036	0,73%	59,61	59,39	60,57	60,55
06/02/2023	286.304	-0,30%	60,14	59,8866	60,73	60,11
03/02/2023	124.453	-1,18%	61,05	60,17	61,18	60,29
02/02/2023	475.001	0,76%	60,41	59,30	61,36	61,01
01/02/2023	219.705	-0,51%	60,98	60,14	61,135	60,55
31/01/2023	121.872	1,35%	60,05	59,99	61,08	60,86
30/01/2023	115.260	-1,83%	61,35	60,05	61,40	60,05
27/01/2023	178.055	0,36%	61,02	60,6074	61,44	61,17
26/01/2023	240.590	0,74%	60,765	60,42	61,18	60,95
25/01/2023	367.876	3,03%	58,00	58,00	60,595	60,50
24/01/2023	149.452	1,87%	57,40	57,31	58,835	58,72
23/01/2023	271.191	1,95%	56,83	56,50	57,70	57,64
20/01/2023	268.799	1,58%	55,685	55,50	56,72	56,48
19/01/2023	280.249	-1,21%	56,22	55,47	56,22	55,60
18/01/2023	510.033	-1,59%	57,25	56,235	57,62	56,28
17/01/2023	199.925	-0,56%	57,40	57,08	58,06	57,19
16/01/2023	508.400	-2,63%	57,95	57,25	58,175	57,11
13/01/2023	508.400	-2,63%	57,95	57,25	58,175	57,11
12/01/2023	157.470	-0,63%	59,02	58,66	59,28	58,65
11/01/2023	202.524	2,34%	58,00	58,00	59,03	59,02
10/01/2023	175.989	0,68%	57,20	56,8222	57,80	57,67
09/01/2023	168.272	-1,29%	57,96	57,025	58,18	57,28
06/01/2023	183.674	2,04%	57,52	57,23	58,42	58,03
05/01/2023	179.124	-1,15%	57,305	56,80	58,18	56,87
04/01/2023	150.161	-0,12%	57,555	57,34	58,17	57,53
03/01/2023	245.336	-0,83%	58,19	56,965	58,03	57,60
02/01/2023	113.973	-0,02%	58,095	57,28	58,11	57,90
30/12/2022	113.973	-0,02%	58,095	57,28	58,11	57,90