Babcock & Wilcox Enterprises Inc (BW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
12/02/2024	790.776	7,69%	1,35	1,32	1,48	1,40
09/02/2024	791.822	10,17%	1,115	1,105	1,32	1,30
08/02/2024	442.574	7,27%	1,17	1,06	1,19	1,18
07/02/2024	723.988	-5,98%	1,115	1,06	1,19	1,10
06/02/2024	390.817	0,88%	1,26	1,115	1,26	1,17
05/02/2024	406.958	-12,31%	1,31	1,14	1,31	1,15
02/02/2024	418.333	-2,99%	1,35	1,22	1,35	1,30
01/02/2024	524.171	1,52%	1,35	1,22	1,435	1,34
31/01/2024	459.407	-2,94%	1,39	1,32	1,436	1,32
30/01/2024	249.486	-4,23%	1,39	1,31	1,44	1,36
29/01/2024	409.653	2,90%	1,38	1,3192	1,44	1,42
26/01/2024	725.239	0,73%	1,30	1,25	1,48	1,38
25/01/2024	663.999	10,48%	1,39	1,23	1,43	1,37
24/01/2024	561.713	-6,77%	1,31	1,23	1,43	1,24
23/01/2024	497.934	3,91%	1,2949	1,19	1,35	1,33
22/01/2024	825.820	9,40%	1,16	1,16	1,32	1,28
19/01/2024	758.962	3,54%	1,13	1,02	1,18	1,17
18/01/2024	703.989	0,00%	1,085	1,02	1,195	1,13
17/01/2024	538.257	2,27%	1,22	1,07	1,22	1,13
16/01/2024	784.114	-9,84%	1,22	1,08	1,22	1,10
12/01/2024	464.436	1,67%	1,235	1,19	1,295	1,22
11/01/2024	350.376	-4,00%	1,25	1,19	1,30	1,20
10/01/2024	267.040	-0,79%	1,28	1,21	1,30	1,25
09/01/2024	456.220	-3,82%	1,26	1,21	1,34	1,26
08/01/2024	258.241	3,97%	1,28	1,22	1,34	1,31
05/01/2024	356.727	-3,08%	1,32	1,23	1,355	1,26
04/01/2024	307.829	-0,76%	1,40	1,29	1,4421	1,30
03/01/2024	791.443	-10,88%	1,44	1,30	1,62	1,31
02/01/2024	575.619	0,69%	1,4401	1,4113	1,62	1,47
29/12/2023	386.516	-5,20%	1,50	1,43	1,55	1,46
28/12/2023	472.119	2,67%	1,52	1,445	1,55	1,54
27/12/2023	323.202	-0,66%	1,47	1,43	1,57	1,50
26/12/2023	715.940	4,86%	1,49	1,43	1,57	1,51
22/12/2023	1.252.014	-2,70%	1,535	1,43	1,565	1,44
21/12/2023	472.007	2,07%	1,54	1,42	1,619	1,48
20/12/2023	401.301	-5,23%	1,64	1,42	1,675	1,45
19/12/2023	376.449	-4,38%	1,79	1,53	1,755	1,53
18/12/2023	379.660	-8,05%	1,79	1,585	1,79	1,60
15/12/2023	356.944	-4,92%	1,75	1,73	1,915	1,74
14/12/2023	502.988	5,78%	1,60	1,53	1,91	1,83
13/12/2023	312.651	8,13%	1,63	1,53	1,74	1,73
12/12/2023	381.278	-3,03%	1,67	1,53	1,75	1,60
11/12/2023	500.394	-1,19%	1,64	1,6202	1,73	1,65
08/12/2023	259.242	3,70%	1,62	1,5607	1,70	1,68
07/12/2023	259.661	1,25%	1,56	1,51	1,685	1,62
06/12/2023	298.920	3,92%	1,67	1,51	1,675	1,60
05/12/2023	274.516	-11,56%	1,68	1,52	1,87	1,53
04/12/2023	466.049	3,59%	1,67	1,645	1,87	1,73
01/12/2023	418.707	17,61%	1,57	1,40	1,70	1,67
30/11/2023	637.653	-7,79%	1,64	1,42	1,68	1,42
29/11/2023	404.721	-1,91%	1,60	1,52	1,68	1,54
28/11/2023	444.948	-3,68%	1,63	1,52	1,65	1,57
27/11/2023	255.973	-2,40%	1,65	1,55	1,65	1,63
24/11/2023	172.292	0,60%	1,6597	1,61	1,685	1,67
23/11/2023	425.691	0,00%	1,66	1,60	1,7195	1,66
22/11/2023	410.918	0,00%	1,75	1,60	1,75	1,66
21/11/2023	576.108	-5,14%	1,83	1,62	1,96	1,66
20/11/2023	1.147.632	-1,69%	1,79	1,71	1,96	1,75
17/11/2023	938.053	16,34%	1,77	1,365	1,83	1,78
16/11/2023	1.200.174	-7,23%	1,41	1,365	1,83	1,53
15/11/2023	2.907.153	26,72%	1,06	1,06	1,83	1,66
14/11/2023	2.378.841	32,01%	1,15	0,9551	1,32	1,31
13/11/2023	2.999.321	-4,77%	1,17	0,9551	1,20	0,9999
10/11/2023	5.025.118	-54,55%	2,41	1,02	2,47	1,05
09/11/2023	336.981	-1,28%	2,275	2,16	2,47	2,31
08/11/2023	457.646	0,86%	2,32	2,16	2,38	2,34
07/11/2023	457.603	-1,70%	2,56	2,26	2,5923	2,32
06/11/2023	297.920	-7,45%	2,48	2,31	2,5923	2,36
03/11/2023	244.772	-0,39%	2,55	2,53	2,7099	2,55
02/11/2023	226.011	3,66%	2,61	2,42	2,635	2,55
01/11/2023	287.080	-6,46%	2,51	2,42	2,68	2,46
31/10/2023	388.960	6,05%	2,44	2,38	2,68	2,63
30/10/2023	231.202	5,53%	2,31	2,31	2,48	2,48
27/10/2023	134.966	-2,95%	2,455	2,305	2,51	2,35
26/10/2023	165.162	1,65%	2,46	2,39	2,545	2,46
25/10/2023	191.066	-1,22%	2,53	2,39	2,58	2,42
24/10/2023	357.577	0,00%	2,66	2,40	2,695	2,45
23/10/2023	422.933	-9,26%	2,65	2,44	2,695	2,45
20/10/2023	250.561	-2,88%	2,91	2,66	2,94	2,70
19/10/2023	445.552	-4,80%	2,98	2,775	3,04	2,78
18/10/2023	203.146	-5,20%	2,855	2,80	3,12	2,92
17/10/2023	298.282	8,83%	2,84	2,777	3,13	3,08
16/10/2023	320.039	8,79%	2,82	2,777	2,97	2,83
13/10/2023	321.315	-9,95%	3,30	2,72	3,31	2,73
12/10/2023	567.867	-7,90%	3,39	2,95	3,42	3,03
11/10/2023	290.184	-2,66%	3,11	3,07	3,42	3,29
10/10/2023	386.454	10,46%	3,32	3,0301	3,38	3,38
09/10/2023	357.233	-8,66%	3,35	3,0301	3,38	3,06
06/10/2023	245.506	0,00%	3,46	3,28	3,535	3,35
05/10/2023	327.513	-3,74%	3,48	3,28	3,625	3,35
04/10/2023	251.917	2,35%	3,60	3,29	3,68	3,48
03/10/2023	649.221	-5,56%	4,15	3,29	4,17	3,40
02/10/2023	449.053	-14,49%	4,15	3,595	4,17	3,60
29/09/2023	168.537	-0,24%	4,26	4,20	4,32	4,21
28/09/2023	159.002	-1,17%	4,28	4,153	4,34	4,22
27/09/2023	320.985	1,19%	4,41	4,15	4,455	4,27
26/09/2023	159.982	-4,31%	4,495	4,15	4,56	4,22
25/09/2023	170.510	-2,00%	4,50	4,365	4,555	4,41
22/09/2023	177.022	-4,46%	4,735	4,50	4,835	4,50
21/09/2023	96.355	-2,69%	4,94	4,675	5,00	4,71