BWX Technologies Inc (BWXT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	140.284	0,61%	57,84	57,575	58,23	57,91
28/12/2022	107.797	-1,03%	58,335	57,55	58,47	57,56
27/12/2022	107.648	-0,14%	58,47	58,015	58,7369	58,16
23/12/2022	38.331	-0,24%	58,08	57,585	58,20	57,91
22/12/2022	133.412	-1,07%	58,39	57,18	58,38	58,05
21/12/2022	135.071	2,07%	57,92	57,675	58,71	58,68
20/12/2022	186.409	-0,57%	57,64	57,285	57,98	57,49
19/12/2022	314.308	-1,93%	58,78	57,54	59,40	57,82
16/12/2022	222.945	0,48%	58,58	58,21	59,20	58,96
15/12/2022	171.657	-1,73%	59,72	58,53	59,565	58,68
14/12/2022	140.755	-0,22%	59,89	59,45	60,3114	59,71
13/12/2022	312.875	-0,96%	61,40	59,72	61,51	59,84
12/12/2022	99.787	1,24%	59,72	59,6925	60,69	60,42
09/12/2022	172.059	-1,54%	60,66	59,65	60,80	59,60
08/12/2022	293.500	1,99%	60,06	59,625	60,865	60,53
07/12/2022	225.785	-2,37%	61,14	59,27	61,0884	59,35
06/12/2022	1.359.956	-0,96%	61,41	60,66	61,53	60,79
05/12/2022	390.329	-1,34%	61,83	61,24	61,8846	61,38
02/12/2022	722.856	1,58%	60,59	60,625	62,305	62,22
01/12/2022	839.201	0,59%	61,26	60,58	61,57	61,25
30/11/2022	549.720	1,40%	60,23	59,48	60,86	60,89
29/11/2022	584.030	0,03%	60,16	59,70	60,52	60,05
28/11/2022	671.331	-1,33%	60,63	59,85	60,71	60,13
25/11/2022	277.862	0,48%	60,63	60,4002	61,40	60,5901
24/11/2022	7.034.169	2,20%	59,03	58,80	60,49	60,30
23/11/2022	7.034.169	2,20%	59,03	58,80	60,49	60,30
22/11/2022	1.384.415	-0,03%	59,255	58,81	59,4325	59,00
21/11/2022	923.183	0,03%	59,03	58,90	59,665	59,02
18/11/2022	914.063	0,46%	59,01	58,23	59,27	59,00
17/11/2022	860.309	-1,22%	58,96	58,50	59,595	58,95
16/11/2022	1.373.924	0,29%	59,16	59,235	60,05	59,68
15/11/2022	1.503.157	1,62%	59,24	58,63	59,97	59,45
14/11/2022	309.324	-3,13%	62,49	58,46	60,52	58,50
11/11/2022	978.477	-2,86%	62,49	60,235	62,83	60,39
10/11/2022	754.776	6,77%	59,54	59,44	62,225	62,17
09/11/2022	205.483	2,25%	57,00	56,73	58,31	58,2599
08/11/2022	412.440	-0,85%	56,66	55,545	57,40	56,98
07/11/2022	159.278	1,23%	57,00	56,17	57,55	57,285
04/11/2022	153.852	-0,28%	57,015	55,55	57,31	56,54
03/11/2022	151.450	-0,53%	57,40	56,10	57,10	56,70
02/11/2022	206.598	-1,09%	57,40	57,01	58,41	57,00
01/11/2022	258.161	1,14%	57,22	57,20	58,11	57,63
31/10/2022	312.395	-0,78%	56,95	56,4303	57,41	56,98
28/10/2022	295.019	2,95%	56,06	55,90	57,79	57,51
27/10/2022	242.305	-0,02%	56,19	55,73	56,8816	55,86
26/10/2022	141.825	-0,16%	56,35	55,77	56,709	55,87
25/10/2022	178.041	0,43%	55,86	55,525	56,34	55,96
24/10/2022	102.886	0,49%	54,14	55,39	56,16	55,72
21/10/2022	174.034	2,19%	54,14	53,733	55,47	55,46
20/10/2022	101.891	-0,70%	54,65	54,09	55,15	54,28
19/10/2022	144.220	-0,24%	54,65	54,09	55,09	54,66
18/10/2022	399.684	4,03%	53,73	53,24	55,06	54,76
17/10/2022	169.469	1,11%	52,85	52,48	53,59	52,64
14/10/2022	171.664	-1,11%	52,84	51,815	52,92	52,2042
13/10/2022	320.562	1,87%	51,00	50,82	52,985	52,79
12/10/2022	199.113	-2,17%	52,78	51,82	53,64	51,82
11/10/2022	173.414	1,13%	52,41	52,24	53,48	52,97
10/10/2022	105.791	0,42%	52,15	52,15	53,205	52,38
07/10/2022	131.544	-0,91%	52,57	51,675	52,51	52,16
06/10/2022	105.368	0,46%	51,85	51,85	52,62	52,61
05/10/2022	168.314	-2,22%	53,56	52,12	53,56	52,37
04/10/2022	309.812	3,60%	51,70	51,70	53,58	53,56
03/10/2022	181.542	2,64%	47,85	47,85	51,965	51,70
30/09/2022	141.728	-0,94%	50,84	50,325	51,47	50,37
29/09/2022	214.793	-1,24%	50,64	49,74	51,13	50,83
28/09/2022	304.994	1,42%	50,91	50,445	51,87	51,47
27/09/2022	410.377	0,46%	51,00	50,45	51,44	50,75
26/09/2022	334.735	-0,20%	50,535	50,19	51,38	50,52
23/09/2022	259.865	-1,90%	50,96	49,135	51,18	50,62
22/09/2022	133.564	-0,83%	51,62	51,19	52,16	51,60
21/09/2022	163.041	-1,16%	53,48	52,04	53,67	52,03
20/09/2022	151.199	-1,18%	52,81	52,115	52,885	52,64
19/09/2022	137.313	1,18%	52,31	52,29	53,48	53,27
16/09/2022	195.730	-2,34%	53,255	51,98	53,265	52,65
15/09/2022	287.325	-0,68%	54,11	53,65	54,71	53,91
14/09/2022	188.737	2,28%	53,53	53,45	54,77	54,28
13/09/2022	143.576	-2,80%	54,02	52,96	54,21	53,07
12/09/2022	182.394	0,33%	54,57	54,336	54,945	54,60
09/09/2022	198.760	2,68%	53,42	53,41	54,625	54,42
08/09/2022	244.912	0,19%	53,76	52,38	53,825	54,17
07/09/2022	319.938	4,03%	51,58	51,39	54,21	53,5564
06/09/2022	225.676	0,12%	51,44	51,20	51,90	51,48
05/09/2022	151.930	-0,60%	52,08	51,28	52,28	51,42
02/09/2022	151.930	-0,60%	52,08	51,28	52,28	51,42
01/09/2022	237.402	-0,77%	51,74	51,20	51,89	51,73
31/08/2022	145.552	-0,71%	52,545	52,031	52,85	52,13
30/08/2022	622.102	-1,09%	53,51	52,3704	53,51	52,50
29/08/2022	213.721	0,06%	52,34	52,10	53,54	53,08
26/08/2022	133.733	-2,32%	54,405	53,04	54,55	53,05
25/08/2022	105.071	1,36%	53,78	53,57	54,31	54,31
24/08/2022	280.781	0,72%	53,615	53,10	53,96	53,535
23/08/2022	248.100	0,23%	52,81	52,925	53,36	53,15
22/08/2022	284.904	-1,32%	53,43	52,85	53,78	53,03
19/08/2022	210.017	-1,05%	54,32	53,47	54,27	53,74
18/08/2022	262.970	0,71%	54,31	53,97	54,405	54,31
17/08/2022	196.455	-0,75%	54,215	53,78	54,505	54,15
16/08/2022	205.651	-0,64%	54,735	54,385	55,11	54,57
15/08/2022	222.382	0,22%	54,53	54,52	55,49	54,92
12/08/2022	205.701	1,73%	54,115	53,80	54,92	54,80
11/08/2022	921.095	-2,52%	55,49	53,70	55,57	53,87