Boeing Company (BA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
08/07/2024	9.878.141	0,55%	186,94	182,28	191,50	185,84
05/07/2024	568.585	0,28%	184,00	182,23	185,38	184,83
04/07/2024	587.495	0,00%	185,42	182,88	185,42	184,31
03/07/2024	587.495	-0,60%	185,42	182,88	185,42	184,31
02/07/2024	4.110.453	-0,69%	186,34	184,52	189,225	185,42
01/07/2024	9.056.710	2,58%	182,20	182,20	189,47	186,70
28/06/2024	1.370.837	-0,27%	182,60	180,74	184,43	182,01
27/06/2024	8.198.963	2,25%	178,91	178,01	183,68	182,51
26/06/2024	6.553.895	1,94%	174,96	173,76	178,82	178,50
25/06/2024	7.695.061	-2,23%	176,29	173,29	178,76	175,10
24/06/2024	7.388.289	1,44%	176,15	175,5901	180,60	179,10
21/06/2024	4.021.119	0,15%	176,83	175,735	178,39	176,56
20/06/2024	5.479.280	0,75%	173,02	172,045	176,6489	176,30
19/06/2024	1.133.869	0,00%	177,55	173,85	177,78	174,99
18/06/2024	1.133.869	-1,29%	177,55	173,85	177,78	174,99
17/06/2024	2.404.921	0,63%	176,725	176,38	180,44	178,39
14/06/2024	2.698.750	-1,90%	178,80	175,23	180,2899	177,26
13/06/2024	2.146.398	-1,08%	186,74	179,00	183,87	180,70
12/06/2024	2.784.499	-1,53%	186,74	181,71	187,16	182,67
11/06/2024	2.965.613	-2,43%	189,90	182,75	189,32	185,50
10/06/2024	2.066.353	-0,06%	189,90	189,61	192,63	190,12
07/06/2024	1.546.756	-0,62%	185,05	189,66	191,895	190,24
06/06/2024	2.978.514	0,08%	185,05	187,37	192,10	190,00
05/06/2024	3.067.406	0,71%	185,05	186,5268	190,34	189,95
04/06/2024	3.607.365	2,19%	185,05	183,25	188,84	188,62
03/06/2024	4.843.585	4,15%	178,10	178,09	186,005	184,9712
31/05/2024	2.693.175	2,92%	172,66	172,25	177,85	177,80
30/05/2024	2.182.262	0,64%	172,66	171,57	174,68	172,75
29/05/2024	1.944.260	-1,42%	173,605	171,61	175,8299	172,60
28/05/2024	2.872.820	0,32%	174,73	172,77	178,4914	175,08
27/05/2024	1.248.864	0,00%	173,00	169,59	174,85	174,52
24/05/2024	1.248.864	-6,31%	173,00	169,59	174,85	174,52
23/05/2024	9.324.771	-7,55%	185,86	171,61	186,00	172,21
22/05/2024	2.080.333	0,81%	185,05	183,44	186,8183	186,28
21/05/2024	2.335.124	-0,98%	185,05	183,11	186,39	184,78
20/05/2024	3.208.493	0,90%	184,70	184,01	188,63	186,61
17/05/2024	2.763.928	1,09%	179,99	181,22	185,3799	184,95
16/05/2024	3.932.176	3,37%	179,99	177,26	183,76	182,96
15/05/2024	3.209.893	-2,05%	179,99	176,17	180,48	177,0501
14/05/2024	2.384.908	1,30%	180,09	179,685	183,66	180,76
13/05/2024	1.723.411	-0,04%	179,11	178,08	180,75	178,44
10/05/2024	2.129.119	-1,51%	181,50	177,90	181,85	178,51
09/05/2024	2.626.578	0,50%	179,605	179,31	181,7499	181,25
08/05/2024	3.021.662	2,38%	176,15	176,02	181,66	180,9216
07/05/2024	2.985.306	-0,48%	181,14	176,13	178,35	177,50
06/05/2024	6.916.230	-0,75%	181,14	174,71	183,965	178,45
03/05/2024	2.760.510	0,53%	172,53	177,90	180,49	179,79
02/05/2024	5.266.301	4,31%	172,53	172,385	178,90	178,85
01/05/2024	3.164.018	2,16%	170,84	167,50	173,86	171,46
30/04/2024	4.156.091	-3,26%	170,84	167,78	174,07	167,84
29/04/2024	4.561.972	3,70%	170,84	167,57	173,81	173,40
26/04/2024	4.429.380	0,25%	170,84	164,93	168,65	167,22
25/04/2024	7.251.012	1,51%	170,84	155,81	168,13	166,81
24/04/2024	11.496.723	-2,87%	170,84	162,74	177,64	164,33
23/04/2024	3.992.049	-1,17%	170,84	168,44	171,13	168,49
22/04/2024	2.311.601	0,29%	170,02	168,16	172,15	170,32
19/04/2024	2.285.688	-0,24%	170,02	169,65	172,00	169,82
18/04/2024	2.556.927	0,01%	170,75	169,095	172,04	170,23
17/04/2024	4.074.651	-0,20%	170,75	168,13	170,85	170,21
16/04/2024	3.588.879	1,62%	170,75	167,80	170,64	170,53
15/04/2024	3.428.257	-1,03%	170,75	167,53	171,18	167,80
12/04/2024	3.899.856	-2,20%	174,47	169,38	173,24	169,55
11/04/2024	4.174.037	-0,73%	174,47	171,21	174,66	173,36
10/04/2024	5.571.708	-1,96%	186,14	172,44	178,0972	174,63
09/04/2024	6.606.651	-1,90%	186,14	176,57	183,00	178,12
08/04/2024	2.796.916	-0,86%	186,14	181,54	184,55	181,56
05/04/2024	1.987.515	0,06%	186,14	182,44	184,65	183,395
04/04/2024	3.277.591	-0,88%	186,14	182,81	188,00	183,29
03/04/2024	3.710.761	-1,44%	189,01	184,28	188,70	185,34
02/04/2024	2.517.977	-0,77%	189,01	187,13	189,07	188,04
01/04/2024	2.784.013	-1,81%	192,21	189,03	192,8673	189,50
28/03/2024	2.333.557	0,55%	188,98	191,2103	193,38	193,00
27/03/2024	3.649.512	1,98%	188,98	186,31	191,96	191,21
26/03/2024	5.108.186	-2,04%	195,92	186,82	192,37	187,50
25/03/2024	7.000.495	1,36%	195,92	189,5001	196,18	191,41
22/03/2024	4.143.445	0,61%	188,74	188,19	192,94	188,85
21/03/2024	3.828.066	-0,02%	189,48	187,55	190,36	187,75
20/03/2024	6.933.243	3,67%	180,22	178,7607	188,29	187,78
19/03/2024	4.087.194	0,72%	180,22	179,735	181,86	181,14
18/03/2024	5.162.980	-1,47%	180,22	177,5194	180,99	179,84
15/03/2024	4.095.529	1,01%	182,01	180,92	184,17	182,98
14/03/2024	5.329.960	-0,66%	182,01	173,50	184,9399	181,15
13/03/2024	5.427.162	-0,97%	183,16	182,08	185,94	182,46
12/03/2024	10.745.347	-4,37%	194,00	183,18	188,57	184,08
11/03/2024	7.918.549	-3,27%	194,00	189,83	196,07	192,00
08/03/2024	4.861.243	-2,26%	201,80	198,51	203,75	198,45
07/03/2024	3.007.301	1,01%	201,93	200,82	203,73	203,03
06/03/2024	2.387.721	-0,07%	201,93	199,90	202,345	201,00
05/03/2024	2.833.554	0,30%	199,55	198,76	202,85	201,14
04/03/2024	4.202.485	0,27%	206,385	196,93	201,54	200,54
01/03/2024	6.496.492	-1,65%	206,385	199,01	205,00	200,36
29/02/2024	3.128.188	-1,74%	206,385	202,7043	206,615	203,40
28/02/2024	5.410.143	2,78%	200,70	200,18	208,10	207,00
27/02/2024	2.304.189	0,43%	200,70	200,04	202,00	201,41
26/02/2024	2.669.046	-0,14%	201,00	200,00	202,99	200,54
23/02/2024	3.904.915	-0,33%	201,28	197,15	202,0575	200,83
22/02/2024	3.704.080	-0,04%	202,01	200,40	204,09	201,50
21/02/2024	2.320.218	-0,89%	203,55	201,21	203,6322	201,57
20/02/2024	2.816.124	-0,26%	203,55	202,7116	205,58	203,37
19/02/2024	1.005.078	0,00%	204,41	202,82	204,67	203,89