Boeing Company (BA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
16/02/2024	1.005.078	0,25%	204,41	202,82	204,67	203,89
15/02/2024	2.988.626	0,96%	208,70	203,36	206,54	205,33
14/02/2024	3.596.310	-0,53%	208,70	202,21	206,58	203,38
13/02/2024	4.204.417	-2,33%	208,70	202,33	207,81	204,46
12/02/2024	2.293.923	0,06%	208,70	207,6156	209,80	209,33
09/02/2024	2.529.922	-0,01%	208,77	207,91	211,40	209,20
08/02/2024	3.386.718	-1,27%	208,77	208,72	213,10	209,22
07/02/2024	4.538.776	1,60%	208,77	207,66	213,77	211,92
06/02/2024	4.745.605	0,94%	206,01	203,9257	210,6399	208,58
05/02/2024	5.152.415	-1,31%	204,94	202,84	207,34	206,63
02/02/2024	3.454.381	-0,21%	209,00	206,3501	209,54	209,38
01/02/2024	5.877.125	-0,50%	213,87	206,81	214,52	209,99
31/01/2024	13.332.756	5,27%	213,27	203,25	213,77	211,00
30/01/2024	7.342.466	-2,32%	213,27	199,14	203,94	200,44
29/01/2024	4.544.281	-0,14%	213,27	203,8333	207,01	205,19
26/01/2024	6.164.872	1,74%	213,27	203,00	206,75	205,40
25/01/2024	13.518.533	-5,67%	213,27	198,32	208,73	201,99
24/01/2024	9.074.425	1,23%	213,27	209,36	217,59	214,09
23/01/2024	5.385.837	-1,66%	213,27	211,13	216,74	211,36
22/01/2024	6.505.313	-0,01%	213,27	212,36	217,00	215,00
19/01/2024	8.629.750	1,61%	210,89	207,26	215,16	215,02
18/01/2024	12.443.809	4,21%	206,03	203,315	213,04	211,60
17/01/2024	12.899.297	1,09%	202,63	201,53	206,30	202,71
16/01/2024	21.143.848	-7,89%	209,76	199,50	213,04	200,53
15/01/2024	6.526.141	-2,23%	226,89	217,04	222,07	217,70
12/01/2024	6.526.141	-2,23%	226,89	217,04	222,07	217,70
11/01/2024	6.681.903	-2,23%	226,89	222,6401	228,28	222,75
10/01/2024	7.786.351	0,96%	226,89	226,64	231,6099	227,93
09/01/2024	12.685.172	-1,40%	228,25	222,94	228,7899	225,80
08/01/2024	24.394.050	-8,03%	228,25	225,79	233,85	229,00
05/01/2024	2.017.027	1,66%	245,21	245,04	250,18	249,00
04/01/2024	2.747.782	0,55%	248,04	244,255	248,28	245,245
03/01/2024	3.639.197	-3,12%	248,04	243,61	250,13	243,91
02/01/2024	3.180.937	-2,95%	260,68	250,87	258,57	252,9604
29/12/2023	1.938.215	0,12%	260,68	259,5613	262,22	260,66
28/12/2023	2.680.131	-0,67%	261,90	257,70	262,02	260,35
27/12/2023	1.706.786	-0,26%	262,57	260,90	264,66	262,10
26/12/2023	2.068.532	0,90%	259,77	259,54	263,7599	262,79
22/12/2023	2.047.521	-0,60%	261,89	259,2501	262,8424	260,44
21/12/2023	3.581.826	0,44%	262,115	260,19	267,49	261,395
20/12/2023	2.626.462	-1,24%	262,115	260,15	266,1298	260,25
19/12/2023	2.944.391	1,19%	260,81	257,49	265,33	263,51
18/12/2023	3.243.283	-1,46%	260,81	260,25	263,13	260,41
15/12/2023	6.283.624	3,13%	257,43	255,70	265,52	264,26
14/12/2023	4.105.211	2,12%	250,90	248,86	257,115	256,24
13/12/2023	2.774.339	0,92%	247,95	247,5316	251,87	250,91
12/12/2023	3.037.547	0,22%	247,95	247,44	250,5686	248,63
11/12/2023	3.224.238	1,31%	234,61	243,41	248,08	247,915
08/12/2023	3.236.682	3,11%	234,61	237,44	244,52	244,70
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