Boeing Company (BA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
11/07/2025	979.754	0,33%	226,00	225,90	228,66	226,84
10/07/2025	1.077.778	-0,23%	226,60	223,96	228,48	226,09
09/07/2025	2.494.614	3,70%	221,00	221,00	230,17	226,60
08/07/2025	1.101.192	-0,05%	219,00	214,75	220,00	218,52
07/07/2025	1.390.777	1,26%	215,60	214,50	218,63	218,63
03/07/2025	816.118	1,83%	212,00	211,68	217,66	215,92
02/07/2025	1.097.267	1,07%	210,40	208,25	214,39	212,03
01/07/2025	1.203.816	0,12%	209,50	206,78	211,84	209,79
30/06/2025	1.964.483	-2,34%	214,00	208,07	214,58	209,53
27/06/2025	4.108.456	5,91%	205,00	204,48	214,81	214,55
26/06/2025	1.420.884	1,85%	200,50	199,91	204,34	202,58
25/06/2025	915.448	-1,02%	201,00	198,35	201,12	198,90
24/06/2025	1.256.435	-0,18%	203,00	200,21	203,51	200,94
23/06/2025	1.253.880	1,29%	198,00	197,47	202,12	201,31
20/06/2025	3.204.816	0,54%	198,66	197,48	200,65	198,75
18/06/2025	1.488.372	-1,29%	198,92	196,90	201,02	197,68
17/06/2025	1.893.699	-0,71%	201,31	198,88	205,19	200,26
16/06/2025	1.292.478	0,69%	200,57	199,08	203,99	201,70
13/06/2025	2.247.672	-1,68%	200,90	195,28	202,21	200,32
12/06/2025	3.715.679	-4,79%	202,07	201,40	206,32	203,75
11/06/2025	1.069.341	-0,80%	215,50	212,28	216,10	214,00
10/06/2025	1.077.721	-0,82%	216,21	213,31	217,80	215,73
09/06/2025	1.676.182	3,18%	211,10	211,10	218,80	217,51
06/06/2025	1.709.522	0,85%	210,24	208,04	211,11	210,80
05/06/2025	835.265	-1,40%	212,50	208,27	212,65	209,02
04/06/2025	1.076.940	-0,68%	213,96	211,03	214,50	211,98
03/06/2025	1.264.955	0,93%	212,00	211,82	215,80	213,43
02/06/2025	1.194.567	2,00%	211,21	207,92	212,31	211,47
30/05/2025	1.968.679	-0,41%	206,47	204,38	207,70	207,32
29/05/2025	2.420.033	3,32%	201,82	201,50	212,26	208,18
28/05/2025	908.961	0,23%	201,95	200,25	202,44	201,50
27/05/2025	1.168.600	-0,66%	204,28	200,88	204,77	201,03
23/05/2025	991.283	-0,52%	199,95	198,76	203,16	202,36
22/05/2025	884.891	0,10%	202,53	201,87	204,68	203,41
21/05/2025	1.340.112	-2,15%	206,60	202,46	207,09	203,21
20/05/2025	1.053.534	1,18%	205,50	205,35	208,62	207,67
19/05/2025	1.540.401	-0,28%	203,31	202,43	205,60	205,25
16/05/2025	1.696.905	-0,20%	205,57	203,02	206,23	205,82
15/05/2025	1.716.502	0,74%	207,35	205,45	208,60	206,24
14/05/2025	2.483.854	0,64%	205,89	204,06	209,65	204,72
13/05/2025	2.352.889	2,46%	200,00	200,00	205,72	203,42
12/05/2025	1.572.405	1,89%	198,00	193,11	198,78	198,53
09/05/2025	1.568.437	1,64%	193,55	192,22	195,29	194,85
08/05/2025	2.356.313	3,31%	187,00	186,23	194,71	191,70
07/05/2025	1.210.328	-0,22%	185,00	183,59	186,70	185,56
06/05/2025	1.278.080	-0,27%	184,71	183,64	186,20	185,96
05/05/2025	1.217.352	0,54%	185,45	184,78	187,56	186,46
02/05/2025	1.692.664	1,41%	185,00	184,09	187,53	185,46
01/05/2025	1.350.073	-0,19%	182,85	182,03	184,74	182,89
30/04/2025	1.628.954	0,68%	178,47	177,64	183,79	183,24
29/04/2025	6.795.042	-0,16%	182,52	181,20	184,25	182,00
28/04/2025	9.302.600	2,44%	182,75	180,75	184,53	182,30
25/04/2025	7.644.173	0,96%	176,50	175,86	180,325	177,95
24/04/2025	10.984.174	2,26%	171,20	169,00	177,40	176,26
23/04/2025	16.264.675	6,06%	174,00	169,91	176,58	172,37
22/04/2025	9.147.290	2,00%	162,50	158,50	163,09	162,52
21/04/2025	5.703.810	-1,58%	160,00	156,47	160,00	159,34
17/04/2025	9.227.259	3,47%	157,13	157,00	163,90	161,90
16/04/2025	6.809.550	0,61%	154,365	153,545	157,6589	156,47
15/04/2025	11.541.122	-2,36%	155,275	155,275	159,1201	155,52
14/04/2025	7.288.736	1,56%	159,82	157,6001	162,55	159,28
11/04/2025	8.810.699	0,85%	154,62	152,00	157,59	156,84
10/04/2025	10.374.984	-3,30%	154,98	149,41	157,345	155,52
09/04/2025	16.775.246	15,37%	138,845	137,9431	162,43	160,82
08/04/2025	14.527.902	0,38%	146,85	137,40	147,77	139,39
07/04/2025	18.825.027	1,66%	132,05	128,8801	143,9722	138,86
04/04/2025	22.281.992	-9,49%	143,30	132,79	146,00	136,59
03/04/2025	15.877.380	-10,47%	160,00	150,41	160,21	150,91
02/04/2025	5.826.557	0,23%	166,40	165,55	170,38	168,56
01/04/2025	8.252.833	-1,40%	170,00	164,2191	170,975	168,17
31/03/2025	7.477.456	-1,59%	170,65	166,792	172,2099	170,55
28/03/2025	8.211.108	-3,24%	177,75	172,45	178,50	173,31
27/03/2025	4.788.639	0,31%	178,53	178,0334	182,22	179,11
26/03/2025	6.633.607	-2,21%	182,525	177,28	183,2278	178,55
25/03/2025	7.174.436	0,93%	182,16	180,36	183,85	182,59
24/03/2025	9.986.066	1,57%	182,03	180,4411	184,40	180,90
21/03/2025	26.802.363	3,06%	172,06	170,77	183,46	178,11
20/03/2025	4.934.361	0,12%	171,14	170,31	173,10	172,83
19/03/2025	14.114.844	6,84%	165,32	165,00	174,20	172,62
18/03/2025	4.195.165	-0,17%	161,44	158,79	162,23	161,57
17/03/2025	5.602.688	0,02%	160,50	159,6235	162,77	161,85
14/03/2025	5.215.140	1,56%	160,915	159,2001	162,32	161,81
13/03/2025	5.701.556	0,33%	159,22	157,25	161,74	159,32
12/03/2025	8.706.890	3,08%	157,00	153,6113	159,54	158,80
11/03/2025	10.030.549	3,99%	148,00	145,45	155,01	154,06
10/03/2025	10.203.962	-3,91%	150,03	146,30	150,39	148,15
07/03/2025	12.526.696	-2,68%	157,19	149,05	158,36	154,18
06/03/2025	6.892.570	-2,90%	161,42	157,94	162,69	158,43
05/03/2025	7.355.750	2,68%	159,96	158,81	164,33	163,16
04/03/2025	15.870.217	-6,56%	167,37	156,69	168,38	158,90
03/03/2025	6.045.578	-2,62%	177,02	169,46	178,40	170,06
28/02/2025	5.803.347	0,46%	174,36	173,4811	176,30	174,63
27/02/2025	4.695.248	0,46%	174,52	173,59	177,15	173,83
26/02/2025	7.111.736	-2,93%	179,49	171,83	179,49	173,04
25/02/2025	5.613.880	-0,91%	180,45	176,34	181,88	178,27
24/02/2025	8.392.903	1,56%	177,475	176,55	183,04	179,91
21/02/2025	8.980.339	-2,06%	181,28	174,71	182,20	177,15
20/02/2025	7.863.048	-2,83%	185,58	180,11	185,80	180,88
19/02/2025	7.264.764	0,64%	185,31	181,83	187,2299	186,15
18/02/2025	6.929.627	0,30%	185,68	184,22	188,66	184,97