Boeing Company (BA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	2.045.467	-1,03%	206,01	202,31	206,23	202,37
19/09/2023	1.981.441	-0,31%	205,18	202,39	205,658	204,48
18/09/2023	1.843.939	-1,36%	207,93	204,98	207,86	205,28
15/09/2023	1.567.047	-0,45%	209,12	206,88	209,83	208,11
14/09/2023	2.043.955	0,31%	209,12	208,10	210,3999	209,05
13/09/2023	1.807.542	-1,07%	210,10	207,75	212,08	208,40
12/09/2023	1.667.401	-0,17%	209,45	208,58	212,26	210,65
11/09/2023	2.344.790	-0,13%	217,55	208,77	214,20	211,00
08/09/2023	2.973.259	-2,21%	217,55	210,53	215,98	211,27
07/09/2023	2.567.835	-0,97%	217,55	214,8883	220,55	215,83
06/09/2023	2.239.441	-2,08%	229,16	216,4249	222,7878	217,95
05/09/2023	1.818.843	-0,37%	229,16	221,20	224,0916	222,57
04/09/2023	1.665.768	-0,28%	229,16	221,95	230,4339	223,40
01/09/2023	1.665.768	-0,28%	229,16	221,95	230,4339	223,40
31/08/2023	3.091.796	-2,11%	229,16	222,97	230,29	224,03
30/08/2023	1.599.024	0,70%	226,20	226,65	231,17	228,85
29/08/2023	1.670.347	0,27%	226,20	225,76	229,40	227,68
28/08/2023	2.278.570	1,63%	224,13	223,2901	227,44	227,06
25/08/2023	6.968.448	2,81%	218,26	212,8801	223,7699	223,41
24/08/2023	4.763.820	-4,93%	230,08	217,0996	224,20	217,31
23/08/2023	1.356.969	-0,65%	230,08	227,105	230,41	228,58
22/08/2023	1.484.861	1,25%	228,09	226,86	230,48	230,07
21/08/2023	1.239.902	0,25%	222,05	225,1006	227,6899	227,22
18/08/2023	1.736.810	0,94%	222,05	221,69	226,79	226,65
17/08/2023	2.133.392	-2,35%	234,55	224,26	231,64	224,54
16/08/2023	1.161.437	-1,00%	234,55	229,6002	234,67	229,95
15/08/2023	1.569.345	-1,88%	234,55	231,5401	235,56	232,26
14/08/2023	1.190.735	0,42%	236,20	235,77	238,5101	236,71
11/08/2023	1.181.697	-1,07%	237,68	235,12	238,25	235,72
10/08/2023	2.012.093	0,17%	238,01	237,04	241,58	238,26
09/08/2023	2.067.869	-0,08%	238,73	236,4061	241,24	237,86
08/08/2023	2.872.920	-0,09%	232,21	236,00	240,73	238,04
07/08/2023	3.476.844	2,98%	232,21	232,88	238,97	238,25
04/08/2023	1.786.843	0,00%	232,21	230,08	234,91	231,36
03/08/2023	1.666.107	-0,01%	230,91	230,41	233,577	231,36
02/08/2023	2.458.883	-2,79%	234,95	230,69	236,68	231,38
01/08/2023	2.688.724	-0,35%	239,02	237,31	243,10	238,01
31/07/2023	2.162.443	0,07%	239,02	236,21	239,07	238,85
28/07/2023	3.311.256	2,11%	236,03	235,71	240,11	238,69
27/07/2023	6.004.723	0,41%	235,19	231,84	238,67	233,75
26/07/2023	11.945.906	8,75%	222,03	221,77	233,14	232,85
25/07/2023	3.278.841	-0,81%	214,22	210,81	214,82	214,12
24/07/2023	1.994.258	1,75%	211,90	211,46	215,94	215,50
21/07/2023	1.500.601	-0,85%	208,86	211,64	215,60	211,80
20/07/2023	2.902.656	2,40%	208,86	208,80	215,10	213,61
19/07/2023	2.295.271	-1,45%	211,01	208,235	211,82	208,50
18/07/2023	3.131.837	-0,14%	211,01	209,5699	213,0399	211,57
17/07/2023	1.816.184	-0,59%	217,00	211,735	214,23	211,87
14/07/2023	2.040.876	-1,72%	217,00	212,82	217,016	213,12
13/07/2023	1.820.931	-0,12%	213,20	216,3096	218,89	216,85
12/07/2023	2.227.392	-0,62%	213,20	216,94	221,56	217,405
11/07/2023	3.454.218	2,56%	213,20	211,35	218,975	218,76
10/07/2023	1.459.556	0,57%	213,20	211,22	213,5895	213,31
07/07/2023	2.144.869	-0,25%	213,20	211,83	215,66	212,10
06/07/2023	2.267.284	-0,32%	210,00	209,58	213,585	212,62
05/07/2023	2.363.602	1,13%	210,00	207,89	214,28	213,31
04/07/2023	1.074.435	-0,08%	210,36	210,25	212,1686	210,99
03/07/2023	1.074.258	-0,11%	210,36	210,25	212,1686	210,92
30/06/2023	2.623.305	-0,32%	213,01	209,38	213,159	211,16
29/06/2023	1.626.462	0,53%	210,80	210,23	213,22	211,83
28/06/2023	2.115.245	0,62%	206,30	209,45	212,19	210,72
27/06/2023	2.016.118	2,02%	206,30	206,08	209,66	209,74
26/06/2023	1.555.114	0,08%	204,145	204,66	207,09	205,58
23/06/2023	2.095.569	-0,10%	204,145	202,66	205,55	205,41
22/06/2023	3.354.828	-2,95%	211,92	203,66	208,4999	205,83
21/06/2023	2.228.464	-0,14%	211,92	209,3875	212,95	212,08
20/06/2023	3.881.012	-3,46%	218,80	211,88	219,2799	212,37
19/06/2023	2.514.448	0,26%	221,33	218,975	223,87	219,99
16/06/2023	2.514.448	0,26%	221,33	218,975	223,87	219,99
15/06/2023	2.429.224	1,16%	221,33	215,31	220,61	219,41
14/06/2023	2.569.126	-1,53%	221,33	216,07	221,585	217,00
13/06/2023	2.780.478	-0,53%	217,575	219,35	223,12	220,38
12/06/2023	3.748.495	1,70%	217,575	216,65	223,8999	221,00
09/06/2023	2.517.027	-0,37%	218,01	215,69	219,1574	217,31
08/06/2023	4.379.138	2,73%	208,09	212,051	220,00	217,72
07/06/2023	2.956.837	2,24%	208,09	207,20	212,375	211,93
06/06/2023	5.767.630	-0,81%	208,43	200,68	211,68	207,09
05/06/2023	2.621.812	-2,13%	213,07	207,50	213,28	208,78
02/06/2023	3.423.698	2,58%	206,42	210,00	215,24	213,32
01/06/2023	2.292.083	1,10%	206,42	206,00	210,21	207,96
31/05/2023	1.722.311	0,35%	204,07	203,3101	207,7999	205,70
30/05/2023	1.722.311	0,35%	204,07	203,3101	207,7999	204,35
29/05/2023	1.530.913	1,37%	204,69	201,31	204,80	203,63
26/05/2023	1.530.913	1,37%	204,69	201,31	204,80	203,63
25/05/2023	1.749.006	0,80%	204,69	196,62	201,75	200,87
24/05/2023	1.974.180	-1,64%	204,69	197,50	201,20	199,27
23/05/2023	1.740.815	-1,61%	204,69	202,445	207,4891	202,60
22/05/2023	1.493.877	-0,07%	205,61	203,90	206,9125	205,35
19/05/2023	1.388.689	-0,84%	206,25	204,635	208,37	205,49
18/05/2023	1.548.471	0,18%	206,25	204,02	208,17	207,24
17/05/2023	2.690.803	2,99%	201,725	202,76	208,58	206,87
16/05/2023	1.175.099	-0,94%	201,725	199,97	202,27	200,87
15/05/2023	1.149.484	1,03%	200,25	198,67	203,32	202,77
12/05/2023	1.291.972	-0,57%	201,75	198,82	203,06	200,70
11/05/2023	1.220.319	0,50%	203,26	198,09	202,55	201,84
10/05/2023	1.506.824	-0,52%	203,26	198,25	203,17	200,84
09/05/2023	3.494.886	2,34%	201,21	198,799	204,61	201,88
08/05/2023	1.793.720	-0,55%	199,19	196,40	199,60	197,26
05/05/2023	1.520.488	0,66%	197,87	196,77	199,04	198,34
04/05/2023	2.688.431	-1,93%	200,71	193,28	201,24	197,05