BWX Technologies Inc (BWXT)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 14/02/2025 |
524.174 |
-2,10%
|
110,32
|
105,10
|
109,03
|
106,06
|
| 13/02/2025 |
392.384 |
-0,25%
|
110,32
|
107,1745
|
110,74
|
109,12
|
| 12/02/2025 |
374.287 |
-2,23%
|
110,20
|
108,01
|
111,665
|
109,39
|
| 11/02/2025 |
336.219 |
-1,91%
|
113,38
|
110,72
|
115,65
|
111,89
|
| 10/02/2025 |
320.872 |
-0,32%
|
115,24
|
113,43
|
115,65
|
114,07
|
| 07/02/2025 |
384.375 |
1,45%
|
115,24
|
112,82
|
114,78
|
114,43
|
| 06/02/2025 |
378.925 |
-0,36%
|
115,24
|
111,14
|
113,59
|
112,80
|
| 05/02/2025 |
396.956 |
1,67%
|
115,24
|
111,62
|
114,1699
|
113,21
|
| 04/02/2025 |
300.212 |
-0,86%
|
115,24
|
110,86
|
113,475
|
111,35
|
| 03/02/2025 |
414.035 |
-0,55%
|
115,24
|
109,53
|
113,38
|
112,31
|
| 31/01/2025 |
430.106 |
-2,01%
|
115,24
|
112,86
|
115,605
|
112,93
|
| 30/01/2025 |
399.445 |
2,76%
|
112,90
|
112,47
|
115,39
|
115,24
|
| 29/01/2025 |
490.092 |
0,07%
|
123,62
|
111,19
|
114,6475
|
112,14
|
| 28/01/2025 |
1.403.848 |
0,54%
|
123,62
|
111,16
|
115,44
|
112,06
|
| 27/01/2025 |
1.467.831 |
-12,68%
|
123,62
|
111,01
|
123,80
|
111,46
|
| 24/01/2025 |
329.657 |
-0,63%
|
128,48
|
125,86
|
128,715
|
127,65
|
| 23/01/2025 |
478.124 |
0,10%
|
127,88
|
125,18
|
129,435
|
128,46
|
| 22/01/2025 |
602.910 |
1,30%
|
127,88
|
126,37
|
128,93
|
128,33
|
| 21/01/2025 |
429.962 |
3,47%
|
124,715
|
122,80
|
126,75
|
126,68
|
| 20/01/2025 |
0 |
1,07%
|
121,00
|
120,12
|
123,85
|
122,43
|
| 17/01/2025 |
434.542 |
1,07%
|
121,00
|
120,12
|
123,85
|
122,57
|
| 16/01/2025 |
362.134 |
2,21%
|
119,06
|
117,99
|
121,47
|
121,13
|
| 15/01/2025 |
386.346 |
1,20%
|
113,285
|
117,67
|
119,62
|
118,51
|
| 14/01/2025 |
288.060 |
2,24%
|
113,285
|
114,76
|
117,24
|
117,11
|
| 13/01/2025 |
574.482 |
-0,13%
|
114,69
|
111,16
|
114,54
|
114,54
|
| 10/01/2025 |
290.034 |
0,14%
|
114,69
|
113,06
|
115,45
|
114,69
|
| 09/01/2025 |
362.985 |
-1,78%
|
114,69
|
111,8026
|
115,28
|
114,53
|
| 08/01/2025 |
362.620 |
-0,52%
|
114,69
|
111,8026
|
115,28
|
113,08
|
| 07/01/2025 |
518.936 |
0,31%
|
117,00
|
114,5201
|
119,94
|
115,13
|
| 06/01/2025 |
440.567 |
1,13%
|
112,45
|
113,00
|
115,69
|
114,78
|
| 03/01/2025 |
415.136 |
1,81%
|
112,45
|
111,5601
|
113,94
|
113,50
|
| 02/01/2025 |
221.229 |
0,08%
|
112,45
|
110,82
|
112,76
|
111,48
|
| 31/12/2024 |
0 |
-0,69%
|
112,45
|
110,69
|
112,74
|
111,39
|
| 30/12/2024 |
525.376 |
-0,32%
|
111,28
|
110,59
|
113,7857
|
111,42
|
| 27/12/2024 |
228.303 |
-0,43%
|
113,59
|
111,7525
|
113,76
|
112,52
|
| 26/12/2024 |
247.806 |
0,12%
|
113,59
|
111,88
|
113,6799
|
113,00
|
| 24/12/2024 |
0 |
0,88%
|
113,59
|
110,67
|
113,0594
|
112,87
|
| 23/12/2024 |
740.329 |
-1,24%
|
113,59
|
110,67
|
113,40
|
111,88
|
| 20/12/2024 |
470.324 |
0,12%
|
114,565
|
111,2231
|
114,19
|
113,28
|
| 19/12/2024 |
645.069 |
-0,67%
|
114,565
|
112,63
|
115,2315
|
112,96
|
| 18/12/2024 |
0 |
-3,68%
|
120,40
|
113,44
|
118,89
|
113,72
|
| 17/12/2024 |
494.594 |
-3,11%
|
120,40
|
117,145
|
120,935
|
118,07
|
| 16/12/2024 |
288.671 |
0,79%
|
120,98
|
119,31
|
122,89
|
121,86
|
| 13/12/2024 |
350.959 |
-1,42%
|
123,555
|
120,385
|
123,80
|
120,91
|
| 12/12/2024 |
314.597 |
-0,16%
|
123,555
|
122,55
|
124,5399
|
122,65
|
| 11/12/2024 |
365.742 |
0,61%
|
121,97
|
122,10
|
124,8568
|
122,84
|
| 10/12/2024 |
370.644 |
-0,08%
|
121,97
|
121,26
|
122,576
|
122,10
|
| 09/12/2024 |
459.589 |
-3,01%
|
125,65
|
121,2713
|
126,00
|
122,20
|
| 06/12/2024 |
455.891 |
-1,53%
|
128,12
|
125,37
|
128,50
|
126,01
|
| 05/12/2024 |
371.665 |
-1,94%
|
129,26
|
127,76
|
130,20
|
127,97
|
| 04/12/2024 |
467.572 |
1,01%
|
131,42
|
128,7822
|
131,16
|
130,50
|
| 03/12/2024 |
283.302 |
0,12%
|
131,42
|
128,05
|
130,3799
|
129,20
|
| 02/12/2024 |
212.860 |
-1,31%
|
132,90
|
128,68
|
132,90
|
129,13
|
| 29/11/2024 |
147.663 |
2,72%
|
133,62
|
129,33
|
134,01
|
130,85
|
| 27/11/2024 |
262.623 |
-1,44%
|
133,80
|
129,33
|
134,0199
|
130,45
|
| 26/11/2024 |
248.782 |
1,51%
|
133,65
|
129,58
|
133,8183
|
132,36
|
| 25/11/2024 |
420.513 |
-1,88%
|
134,40
|
129,58
|
134,77
|
130,39
|
| 22/11/2024 |
546.768 |
-0,29%
|
131,55
|
130,3001
|
135,41
|
132,89
|
| 21/11/2024 |
564.783 |
2,71%
|
130,29
|
127,16
|
134,501
|
133,28
|
| 20/11/2024 |
346.892 |
-0,44%
|
125,80
|
125,41
|
131,59
|
129,76
|
| 19/11/2024 |
434.420 |
3,48%
|
126,51
|
125,07
|
130,531
|
130,33
|
| 18/11/2024 |
376.536 |
-0,05%
|
128,77
|
125,6523
|
128,77
|
125,95
|
| 15/11/2024 |
482.509 |
-1,19%
|
127,12
|
124,26
|
136,135
|
126,25
|
| 14/11/2024 |
608.027 |
-2,94%
|
127,74
|
127,118
|
139,99
|
128,23
|
| 13/11/2024 |
1.034.313 |
4,08%
|
127,45
|
124,9551
|
134,215
|
132,11
|
| 12/11/2024 |
482.691 |
0,33%
|
127,62
|
124,9551
|
128,06
|
126,93
|
| 11/11/2024 |
435.147 |
1,56%
|
125,92
|
125,8359
|
127,73
|
126,51
|
| 08/11/2024 |
452.078 |
2,91%
|
119,75
|
119,50
|
125,04
|
124,57
|
| 07/11/2024 |
505.517 |
2,30%
|
122,11
|
115,88
|
123,01
|
121,05
|
| 06/11/2024 |
682.442 |
1,18%
|
122,22
|
114,13
|
123,925
|
118,33
|
| 05/11/2024 |
1.159.148 |
%
|
121,07
|
114,13
|
123,925
|
116,95
|
| 04/11/2024 |
1.202.224 |
%
|
121,07
|
118,7501
|
121,58
|
119,68
|
| 01/11/2024 |
467.760 |
%
|
124,03
|
122,48
|
125,2658
|
122,58
|
| 31/10/2024 |
394.476 |
%
|
125,25
|
121,69
|
124,8099
|
121,75
|
| 30/10/2024 |
291.504 |
%
|
125,25
|
124,27
|
126,00
|
124,85
|
| 29/10/2024 |
417.213 |
%
|
123,46
|
123,0567
|
126,23
|
125,53
|
| 28/10/2024 |
528.130 |
%
|
123,89
|
122,76
|
125,1499
|
123,76
|
| 25/10/2024 |
260.613 |
%
|
123,79
|
122,175
|
124,09
|
123,03
|
| 24/10/2024 |
423.359 |
%
|
122,38
|
121,00
|
123,29
|
122,37
|
| 23/10/2024 |
334.680 |
%
|
123,20
|
122,30
|
124,62
|
122,91
|
| 22/10/2024 |
421.358 |
%
|
126,16
|
123,60
|
126,175
|
123,63
|
| 21/10/2024 |
645.948 |
%
|
125,91
|
125,54
|
128,00
|
126,75
|
| 18/10/2024 |
449.083 |
%
|
125,91
|
124,5001
|
127,10
|
126,21
|
| 17/10/2024 |
603.382 |
%
|
127,16
|
124,2735
|
127,09
|
125,10
|
| 16/10/2024 |
900.640 |
%
|
118,13
|
121,0401
|
125,00
|
124,70
|
| 15/10/2024 |
433.659 |
%
|
118,13
|
118,975
|
120,6099
|
118,92
|
| 14/10/2024 |
391.797 |
%
|
116,43
|
117,225
|
119,53
|
119,32
|
| 11/10/2024 |
371.462 |
%
|
116,43
|
116,1007
|
117,63
|
117,42
|
| 10/10/2024 |
398.638 |
%
|
116,96
|
115,48
|
117,90
|
115,83
|
| 09/10/2024 |
227.092 |
%
|
116,76
|
116,535
|
119,045
|
118,30
|
| 08/10/2024 |
214.251 |
%
|
116,76
|
115,6101
|
117,435
|
116,82
|
| 04/10/2024 |
333.270 |
%
|
117,74
|
116,17
|
117,99
|
117,71
|
| 03/10/2024 |
621.441 |
%
|
114,10
|
114,03
|
117,575
|
117,15
|
| 02/10/2024 |
510.138 |
%
|
111,66
|
111,25
|
113,5577
|
113,28
|
| 01/10/2024 |
465.749 |
%
|
108,59
|
107,825
|
111,8613
|
111,65
|
| 30/09/2024 |
503.124 |
%
|
108,59
|
108,00
|
111,14
|
108,70
|
| 27/09/2024 |
353.458 |
%
|
106,895
|
106,345
|
108,84
|
108,59
|
| 26/09/2024 |
323.457 |
%
|
106,895
|
106,095
|
108,16
|
107,31
|
| 25/09/2024 |
283.595 |
%
|
107,02
|
105,55
|
107,87
|
106,29
|
| 24/09/2024 |
269.600 |
%
|
105,71
|
104,805
|
106,92
|
106,71
|
