Boeing Company (BA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
25/11/2024	13.353.083	0,00%	143,61	143,49	150,339	149,29
22/11/2024	13.353.083	4,10%	143,61	143,49	150,339	149,29
21/11/2024	7.845.135	-1,83%	146,39	141,34	146,42	143,41
20/11/2024	9.232.114	0,33%	146,04	145,0201	147,30	146,08
19/11/2024	8.247.289	1,20%	143,00	142,6901	145,99	145,60
18/11/2024	12.259.932	2,63%	140,255	138,20	144,69	143,87
15/11/2024	12.120.095	1,48%	138,14	137,03	140,3247	140,19
14/11/2024	15.646.710	-1,31%	140,80	137,22	141,55	138,14
13/11/2024	21.249.600	-3,58%	145,58	139,10	145,58	139,97
12/11/2024	16.746.650	-2,54%	148,40	143,85	148,50	145,17
11/11/2024	12.799.077	-1,79%	152,00	148,07	152,50	148,96
08/11/2024	12.996.805	0,46%	151,12	149,43	152,60	151,68
07/11/2024	14.709.235	2,60%	148,80	148,03	152,80	150,98
06/11/2024	28.069.287	-2,54%	152,30	144,13	153,20	147,16
05/11/2024	23.126.635	-2,63%	157,47	150,65	157,66	151,00
04/11/2024	10.290.387	0,31%	154,62	152,46	156,72	155,07
01/11/2024	18.894.509	3,54%	152,78	151,23	156,00	154,59
31/10/2024	29.388.204	-3,23%	154,31	147,88	154,48	149,31
30/10/2024	50.738.362	0,86%	152,51	152,51	156,91	154,29
29/10/2024	10.328.502	1,52%	148,00	147,97	155,99	152,98
28/10/2024	20.992.479	-2,79%	153,50	150,61	155,20	150,69
25/10/2024	8.152.969	-0,12%	156,20	154,5202	157,48	155,01
24/10/2024	9.774.355	-1,18%	152,61	151,98	155,89	155,20
23/10/2024	15.931.493	-1,76%	160,00	153,53	161,4725	157,06
22/10/2024	7.380.826	0,04%	160,50	158,37	160,66	159,88
21/10/2024	13.277.553	3,11%	160,25	158,36	163,44	159,82
18/10/2024	6.030.173	-0,20%	155,84	153,90	156,37	155,00
17/10/2024	6.291.759	0,27%	155,00	154,25	157,14	155,31
16/10/2024	8.356.210	1,67%	151,91	151,34	154,99	154,90
15/10/2024	11.241.668	2,26%	150,50	148,55	153,95	152,35
14/10/2024	9.736.998	-1,34%	148,00	146,02	150,09	148,99
11/10/2024	10.688.553	3,00%	146,30	146,30	151,12	151,02
10/10/2024	11.275.836	-1,84%	149,07	146,26	149,11	146,62
09/10/2024	12.488.480	-3,41%	152,05	148,80	152,19	149,37
08/10/2024	5.336.289	-0,81%	155,99	154,14	156,70	154,65
07/10/2024	6.267.890	0,59%	155,00	154,68	158,7599	155,91
04/10/2024	6.680.591	2,98%	152,26	150,85	155,00	155,00
03/10/2024	5.704.814	-1,55%	152,12	150,51	152,74	150,52
02/10/2024	4.357.023	-0,86%	153,765	152,835	154,8499	152,89
01/10/2024	12.588.778	1,43%	151,46	149,49	156,40	154,22
30/09/2024	10.925.178	-2,74%	154,79	151,24	155,30	152,04
27/09/2024	7.636.991	1,13%	155,365	154,39	157,33	156,32
26/09/2024	11.414.380	1,55%	153,94	152,66	157,33	154,58
25/09/2024	9.587.697	-2,30%	156,42	152,045	157,22	152,22
24/09/2024	7.414.902	-0,31%	155,80	153,69	155,90	155,81
23/09/2024	1.999.605	1,96%	153,00	151,67	158,39	156,30
20/09/2024	5.589.040	-0,84%	153,99	152,61	154,61	153,29
19/09/2024	9.570.002	-0,34%	157,00	154,27	157,18	154,59
18/09/2024	7.714.430	-0,82%	157,00	154,80	158,45	155,11
17/09/2024	8.123.236	0,54%	156,17	155,14	158,88	156,39
16/09/2024	1.459.710	-0,78%	156,50	154,02	157,70	155,55
13/09/2024	2.308.620	-3,69%	160,14	155,60	162,87	156,77
12/09/2024	4.756.367	0,89%	159,42	159,06	163,50	162,77
11/09/2024	1.622.509	0,79%	159,79	156,11	161,84	161,33
10/09/2024	6.367.077	-1,74%	162,61	157,93	163,90	160,07
09/09/2024	9.091.545	3,36%	162,30	161,11	164,55	162,91
06/09/2024	1.747.699	-2,79%	162,50	156,695	162,84	157,62
05/09/2024	4.717.520	-0,66%	164,15	160,10	164,6163	162,15
04/09/2024	7.316.302	1,37%	160,28	160,28	166,70	163,22
03/09/2024	2.884.247	-7,32%	167,00	158,30	169,50	161,02
02/09/2024	1.233.302	0,00%	173,14	171,50	174,29	173,74
30/08/2024	1.233.302	0,86%	173,14	171,50	174,29	173,74
29/08/2024	4.119.472	0,91%	171,71	170,62	175,28	172,26
28/08/2024	4.550.273	-1,35%	172,30	170,15	174,25	170,71
27/08/2024	3.295.800	-0,25%	173,62	171,25	173,93	173,05
26/08/2024	4.034.303	-0,85%	173,00	172,30	174,915	173,48
23/08/2024	1.066.407	1,27%	173,88	173,18	176,91	174,96
22/08/2024	2.788.031	-0,39%	173,00	172,30	175,21	172,76
21/08/2024	4.493.631	0,77%	173,00	171,04	174,20	173,43
20/08/2024	9.549.138	-4,20%	176,49	170,04	177,50	172,10
19/08/2024	3.894.182	-0,19%	180,04	177,63	180,70	179,64
16/08/2024	1.262.638	2,03%	176,34	176,34	180,51	179,99
15/08/2024	5.942.222	4,69%	170,00	169,98	176,56	176,41
14/08/2024	3.852.650	-0,15%	167,885	167,33	169,75	168,50
13/08/2024	6.475.461	2,82%	164,50	162,62	168,88	168,76
12/08/2024	4.715.584	-2,25%	167,73	163,519	168,05	164,13
09/08/2024	729.049	-0,57%	168,39	166,92	169,85	167,91
08/08/2024	6.063.808	3,45%	164,23	164,00	169,35	168,87
07/08/2024	5.186.448	-1,09%	167,00	162,99	167,98	163,24
06/08/2024	5.817.257	-1,19%	168,89	163,39	169,19	165,04
05/08/2024	9.255.072	-1,72%	162,52	162,50	167,68	167,03
02/08/2024	1.956.724	-4,69%	175,01	167,25	175,01	169,95
01/08/2024	13.886.965	-6,45%	190,00	176,69	191,17	178,31
31/07/2024	15.416.951	2,00%	189,88	183,86	196,95	190,60
30/07/2024	4.789.017	0,77%	186,10	185,15	188,13	186,86
29/07/2024	3.608.584	-0,78%	186,70	183,83	187,08	185,43
26/07/2024	1.391.703	1,38%	185,86	184,64	189,59	186,89
25/07/2024	6.128.022	2,38%	179,45	179,45	188,35	184,35
24/07/2024	5.109.135	-3,44%	185,62	179,97	187,00	180,07
23/07/2024	7.614.345	4,24%	179,10	179,00	187,04	186,48
22/07/2024	4.883.531	-0,43%	181,36	177,23	182,72	178,90
19/07/2024	1.212.730	-0,31%	181,40	177,40	181,41	179,67
18/07/2024	5.354.761	-2,49%	184,24	179,88	187,37	180,23
17/07/2024	4.899.566	-0,65%	185,32	183,79	188,45	184,84
16/07/2024	8.546.392	3,88%	180,05	179,20	187,44	186,05
15/07/2024	5.189.034	-1,76%	183,50	178,88	183,72	179,11
12/07/2024	1.043.271	-0,87%	183,73	180,46	184,22	182,31
11/07/2024	4.843.225	0,10%	184,17	183,40	186,10	183,91
10/07/2024	3.583.175	0,27%	183,60	182,80	184,90	183,73
09/07/2024	3.955.122	-1,40%	185,11	183,15	186,245	183,24