Boeing Company (BA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 > >>
27/01/2025	7.148.613	-0,51%	175,55	174,40	178,18	175,16
24/01/2025	9.304.227	-1,37%	176,00	174,365	180,43	176,06
23/01/2025	7.097.348	2,12%	174,01	173,75	178,6699	178,50
22/01/2025	5.134.446	-0,43%	175,29	173,88	176,23	174,80
21/01/2025	8.755.311	2,61%	172,38	171,9321	177,09	175,56
17/01/2025	3.734.012	1,28%	170,01	169,50	171,76	171,09
16/01/2025	5.812.341	1,64%	166,79	166,57	170,6399	168,93
15/01/2025	6.451.034	-0,49%	169,01	165,9701	169,99	166,20
14/01/2025	7.966.857	-2,08%	171,37	164,62	171,88	167,02
13/01/2025	6.049.552	-0,83%	171,18	167,91	172,50	170,57
10/01/2025	7.556.765	0,14%	171,49	167,41	173,535	172,00
08/01/2025	5.108.711	-0,43%	171,15	169,61	173,78	171,76
07/01/2025	7.045.017	1,01%	171,165	170,80	175,02	172,51
06/01/2025	11.133.425	0,52%	173,50	170,19	173,9442	170,78
03/01/2025	10.513.769	-1,15%	171,40	169,80	173,98	169,90
02/01/2025	12.449.954	-2,90%	178,31	169,82	179,19	171,87
31/12/2024	2.648.913	0,25%	177,54	175,87	179,25	177,00
30/12/2024	18.082.312	-2,31%	173,72	170,15	178,17	176,55
27/12/2024	6.806.925	0,19%	180,01	179,40	181,43	180,72
26/12/2024	5.917.678	0,58%	178,98	178,33	182,57	180,38
24/12/2024	803.099	0,93%	177,95	177,60	180,95	179,34
23/12/2024	8.486.421	0,19%	178,12	174,2901	179,65	177,69
20/12/2024	23.233.668	0,18%	176,86	175,31	182,00	177,35
19/12/2024	14.777.065	2,56%	175,00	173,72	179,5788	177,04
18/12/2024	15.437.178	-0,24%	173,28	171,002	177,94	172,62
17/12/2024	13.557.076	-0,08%	173,04	171,71	175,7866	173,03
16/12/2024	13.050.714	2,07%	168,09	166,10	175,20	173,17
13/12/2024	9.754.901	1,13%	168,00	166,33	170,43	169,65
12/12/2024	10.617.736	1,08%	168,23	165,6501	168,82	167,75
11/12/2024	13.116.634	1,13%	165,52	164,381	169,30	165,96
10/12/2024	17.149.192	4,50%	160,00	159,42	166,68	164,10
09/12/2024	13.540.021	2,02%	154,27	154,27	161,95	157,04
06/12/2024	8.182.668	-1,75%	157,03	153,37	158,9533	153,93
05/12/2024	7.119.832	-1,02%	158,50	156,0475	160,02	156,67
04/12/2024	9.269.316	2,12%	155,88	154,21	160,20	158,28
03/12/2024	6.130.313	-0,98%	156,00	154,42	156,6486	155,00
02/12/2024	10.097.911	0,71%	155,91	155,70	160,35	156,54
29/11/2024	7.100.090	1,99%	153,00	152,85	157,5025	155,44
27/11/2024	950.254	1,09%	151,11	150,30	152,89	152,40
26/11/2024	8.234.985	-1,53%	152,50	149,80	153,1398	150,76
25/11/2024	11.479.406	2,55%	150,70	150,26	153,28	153,10
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	-2,62%	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	0,26%	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