Babcock & Wilcox Enterprises Inc (BW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
05/07/2024	1.368.746	%	1,765	1,765	1,98	1,92
04/07/2024	951.211	%	1,62	1,5851	1,7942	1,79
03/07/2024	802.861	%	1,55	1,5851	1,7942	1,74
02/07/2024	834.937	%	1,55	1,5201	1,665	1,57
01/07/2024	4.543.242	%	1,565	1,55	1,94	1,55
28/06/2024	972.847	%	1,565	1,44	1,61	1,46
27/06/2024	663.049	%	1,55	1,45	1,58	1,54
26/06/2024	358.562	%	1,645	1,57	1,69	1,575
25/06/2024	797.786	%	1,72	1,55	1,7582	1,63
24/06/2024	941.632	%	1,72	1,60	1,8567	1,76
21/06/2024	766.391	%	1,65	1,57	1,7767	1,61
20/06/2024	1.205.631	%	1,35	1,5182	1,71	1,67
18/06/2024	771.312	%	1,35	1,35	1,5599	1,49
17/06/2024	453.910	6,98%	1,29	1,25	1,67	1,67
14/06/2024	549.814	-4,44%	1,365	1,25	1,4099	1,29
13/06/2024	474.811	-4,26%	1,54	1,30	1,60	1,35
12/06/2024	624.250	-3,43%	1,30	1,26	1,60	1,41
11/06/2024	884.083	10,53%	1,185	1,17	1,47	1,46
10/06/2024	692.738	11,77%	1,20	1,17	1,38	1,33
07/06/2024	199.326	-3,25%	1,235	1,17	1,25	1,19
06/06/2024	364.596	-0,81%	1,195	1,17	1,245	1,23
05/06/2024	478.462	4,10%	1,20	1,17	1,245	1,24
04/06/2024	512.995	-5,65%	1,21	1,16	1,27	1,17
03/06/2024	741.573	5,98%	1,2795	1,16	1,2795	1,24
31/05/2024	245.378	0,86%	1,12	1,11	1,22	1,17
30/05/2024	286.478	3,57%	1,15	1,06	1,19	1,16
29/05/2024	411.408	-4,27%	1,21	1,06	1,2193	1,12
28/05/2024	364.162	-0,85%	1,18	1,13	1,2193	1,17
24/05/2024	432.604	4,43%	1,11	1,11	1,20	1,18
23/05/2024	290.031	-2,59%	1,13	1,105	1,17	1,13
22/05/2024	488.511	1,75%	1,19	1,105	1,1967	1,16
21/05/2024	368.085	-6,56%	1,215	1,13	1,26	1,14
20/05/2024	431.271	-0,81%	1,23	1,18	1,26	1,22
17/05/2024	463.095	2,50%	1,12	1,125	1,29	1,23
16/05/2024	445.604	7,14%	1,13	1,10	1,25	1,20
15/05/2024	445.377	-2,19%	1,18	1,10	1,1968	1,12
14/05/2024	597.108	-4,20%	1,27	1,13	1,29	1,14
13/05/2024	539.932	-7,75%	1,2355	1,17	1,28	1,19
10/05/2024	788.469	5,73%	1,185	1,13	1,32	1,29
09/05/2024	500.659	4,27%	1,10	1,0622	1,26	1,22
08/05/2024	408.815	2,63%	1,15	1,0622	1,19	1,17
07/05/2024	779.491	-2,56%	1,07	1,06	1,22	1,14
06/05/2024	1.243.387	8,33%	1,06	1,06	1,22	1,17
03/05/2024	195.168	1,89%	1,045	0,98	1,1077	1,08
02/05/2024	453.286	0,95%	1,01	0,98	1,08	1,06
01/05/2024	452.815	2,94%	1,01	0,98	1,08	1,05
30/04/2024	340.223	0,00%	1,05	0,99	1,06	1,02
29/04/2024	307.952	-1,92%	1,04	1,01	1,06	1,02
26/04/2024	623.338	4,00%	1,03	0,9627	1,06	1,04
25/04/2024	569.399	-5,66%	0,9992	0,9627	1,15	1,00
24/04/2024	1.157.707	15,57%	0,9744	0,9001	1,15	1,06
23/04/2024	279.662	-1,66%	0,9361	0,86	0,98	0,9172
22/04/2024	911.284	4,70%	0,95	0,86	0,977	0,9715
19/04/2024	566.023	-4,18%	0,97	0,9144	1,01	0,9279
18/04/2024	754.683	-3,16%	1,01	0,9528	1,05	0,9684
17/04/2024	368.231	1,47%	1,0013	0,9611	1,05	1,00
16/04/2024	940.703	-5,21%	1,0302	0,9611	1,12	0,9953
15/04/2024	801.359	0,00%	1,07	0,9992	1,12	1,05
12/04/2024	0	1,94%	1,03	1,01	1,09	1,05
11/04/2024	1.390.434	-4,63%	1,06	1,00	1,21	1,03
10/04/2024	356.964	-3,57%	1,115	1,05	1,13	1,08
09/04/2024	405.235	1,82%	1,11	1,07	1,17	1,12
08/04/2024	420.190	-2,66%	1,10	1,10	1,17	1,10
05/04/2024	382.002	-1,74%	1,205	1,10	1,23	1,13
04/04/2024	369.328	-5,09%	1,17	1,12	1,25	1,15
03/04/2024	352.137	1,72%	1,1873	1,10	1,25	1,18
02/04/2024	594.004	-4,92%	1,1716	1,10	1,23	1,16
01/04/2024	550.512	7,97%	1,1499	1,115	1,225	1,22
28/03/2024	394.433	-8,13%	1,18	1,115	1,28	1,13
27/03/2024	553.689	4,24%	1,29	1,16	1,3493	1,23
26/03/2024	757.362	-7,87%	1,36	1,16	1,55	1,18
25/03/2024	1.654.301	-3,79%	1,32	1,27	1,55	1,27
22/03/2024	2.046.898	24,53%	1,0804	1,05	1,36	1,32
21/03/2024	1.945.771	-1,85%	0,9149	0,82	1,22	1,06
20/03/2024	2.855.012	22,47%	0,8349	0,81	1,09	1,08
19/03/2024	4.800.662	13,81%	1,02	0,753	1,02	0,89
18/03/2024	7.924.690	-18,36%	1,0601	0,753	1,0898	0,782
15/03/2024	1.886.136	-21,09%	1,23	0,99	1,35	0,99
14/03/2024	587.007	17,89%	1,23	1,19	1,45	1,28
13/03/2024	607.874	-0,81%	1,27	1,18	1,29	1,23
12/03/2024	523.829	-4,26%	1,42	1,18	1,465	1,24
11/03/2024	566.692	-9,79%	1,4498	1,28	1,465	1,29
08/03/2024	371.364	-2,06%	1,46	1,42	1,58	1,43
07/03/2024	601.928	0,00%	1,34	1,28	1,64	1,46
06/03/2024	885.510	15,62%	1,29	1,27	1,64	1,46
05/03/2024	432.930	-3,03%	1,37	1,27	1,43	1,28
04/03/2024	494.778	0,00%	1,30	1,30	1,43	1,32
01/03/2024	386.566	3,13%	1,30	1,23	1,385	1,32
29/02/2024	315.732	4,07%	1,27	1,23	1,385	1,28
28/02/2024	424.758	-4,65%	1,12	1,105	1,36	1,23
27/02/2024	952.332	18,35%	1,07	1,05	1,32	1,29
26/02/2024	322.287	0,93%	1,18	1,05	1,18	1,09
23/02/2024	458.929	-4,43%	1,16	1,065	1,19	1,08
22/02/2024	292.794	-1,74%	1,145	1,11	1,19	1,13
21/02/2024	586.683	1,77%	1,22	1,11	1,24	1,15
20/02/2024	603.539	-6,61%	1,22	1,11	1,24	1,13
16/02/2024	537.593	-12,32%	1,31	1,20	1,415	1,21
15/02/2024	432.406	6,87%	1,195	1,15	1,415	1,38
14/02/2024	473.243	10,17%	1,23	1,15	1,3201	1,31
13/02/2024	463.196	-15,71%	1,35	1,18	1,48	1,18