Boeing Company (BA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
07/12/2023	3.415.292	0,19%	234,61	230,00	238,30	237,33
06/12/2023	2.368.435	1,17%	234,61	234,48	239,23	236,89
05/12/2023	1.787.985	-0,29%	225,00	231,54	234,74	234,20
04/12/2023	2.351.095	0,43%	225,00	230,18	234,92	234,87
01/12/2023	3.290.248	0,97%	225,00	231,38	235,34	233,87
30/11/2023	4.628.792	3,21%	225,00	225,00	233,00	231,63
29/11/2023	2.564.507	0,93%	223,39	221,3408	224,99	224,43
28/11/2023	4.170.860	1,40%	222,01	219,41	224,80	222,37
27/11/2023	2.151.201	-0,32%	218,97	217,67	219,53	219,30
24/11/2023	1.316.802	-0,06%	218,13	218,96	221,58	219,78
23/11/2023	3.004.446	0,68%	218,13	217,70	221,4899	219,76
22/11/2023	2.966.210	0,75%	218,13	217,70	221,4899	219,91
21/11/2023	2.485.931	0,05%	216,70	216,15	219,375	217,81
20/11/2023	6.343.659	4,73%	211,01	211,00	218,86	217,88
17/11/2023	1.780.115	0,61%	208,20	206,85	209,42	207,85
16/11/2023	2.593.642	-1,01%	207,45	204,81	207,89	206,60
15/11/2023	2.447.874	0,60%	208,37	207,68	211,08	208,71
14/11/2023	3.616.100	1,40%	207,56	205,98	208,56	207,40
13/11/2023	7.664.670	3,99%	203,44	202,51	206,8486	204,49
10/11/2023	2.383.214	1,72%	193,06	194,21	197,26	196,65
09/11/2023	2.249.638	0,78%	193,06	192,5601	197,06	193,33
08/11/2023	1.426.291	0,22%	191,92	190,135	192,44	191,83
07/11/2023	2.000.412	-0,80%	192,13	189,5871	192,00	191,41
06/11/2023	2.253.556	-1,18%	195,49	192,46	196,00	192,75
03/11/2023	2.246.722	1,58%	193,93	193,71	197,14	195,05
02/11/2023	2.323.544	1,39%	189,77	190,34	192,94	192,01
01/11/2023	3.025.700	1,37%	189,77	187,61	190,7799	189,38
31/10/2023	2.694.165	2,45%	182,96	181,32	187,28	186,82
30/10/2023	3.044.134	1,48%	179,31	179,42	184,16	182,35
27/10/2023	1.547.837	0,07%	180,07	179,01	182,30	179,22
26/10/2023	3.274.236	0,77%	176,72	176,6378	182,9402	179,09
25/10/2023	7.862.177	-2,47%	183,33	176,29	186,69	177,85
24/10/2023	2.357.819	0,74%	183,33	181,92	184,345	182,36
23/10/2023	2.206.855	0,55%	179,57	178,43	183,72	181,03
20/10/2023	2.023.355	-1,50%	182,50	179,85	183,3899	180,04
19/10/2023	1.949.630	-1,56%	185,49	182,54	187,01	182,79
18/10/2023	3.135.173	-0,03%	187,45	185,14	190,249	185,55
17/10/2023	2.523.095	0,36%	185,875	183,30	188,3299	185,60
16/10/2023	2.409.194	0,08%	185,875	182,50	186,23	185,05
13/10/2023	4.446.868	-3,34%	186,45	183,19	187,29	184,91
12/10/2023	3.043.781	-2,43%	195,59	189,96	195,64	191,30
11/10/2023	3.671.879	1,31%	190,24	194,27	199,6199	196,07
10/10/2023	4.223.795	2,67%	190,24	188,76	194,30	193,53
09/10/2023	2.412.137	0,59%	188,01	185,68	189,49	188,49
06/10/2023	2.601.977	0,39%	185,04	182,5554	188,575	187,02
05/10/2023	2.320.691	-0,24%	188,44	184,135	188,09	186,29
04/10/2023	3.487.103	-1,06%	188,44	184,34	190,6324	186,92
03/10/2023	4.109.878	0,58%	188,60	188,20	192,49	188,92
02/10/2023	2.651.225	-2,01%	191,415	186,93	192,405	187,83
29/09/2023	2.556.346	0,66%	191,93	190,18	192,95	191,68
28/09/2023	4.587.520	-2,57%	196,13	190,03	195,2615	190,43
27/09/2023	2.146.769	-0,02%	196,13	192,77	196,40	195,60
26/09/2023	1.660.323	-1,58%	197,615	195,42	199,39	195,64
25/09/2023	1.809.102	0,55%	196,76	195,20	198,94	198,80
22/09/2023	2.335.495	-1,12%	200,055	197,14	200,74	197,71
21/09/2023	2.569.514	-1,20%	206,01	199,74	203,60	199,95
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