Boeing Company (BA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4
05/03/2024	875.556	0,30%	199,70	198,80	202,80	201,14
04/03/2024	1.047.573	0,27%	199,50	196,945	201,54	200,54
01/03/2024	1.487.712	-1,83%	204,00	199,01	205,00	200,00
29/02/2024	1.491.201	-1,58%	206,44	202,71	206,60	203,72
28/02/2024	1.342.605	2,78%	201,51	200,25	208,05	207,00
27/02/2024	605.728	0,43%	200,93	200,04	202,00	201,40
26/02/2024	872.540	-0,14%	201,01	200,00	202,74	200,54
23/02/2024	1.165.316	-0,33%	200,99	197,15	202,07	200,83
22/02/2024	978.270	-0,03%	202,04	200,46	204,08	201,50
21/02/2024	628.282	-0,89%	202,91	201,25	203,57	201,57
20/02/2024	851.216	-0,26%	203,42	202,75	205,53	203,37
16/02/2024	1.005.078	-0,70%	204,41	202,82	204,67	203,89
15/02/2024	747.229	0,96%	204,00	203,44	206,53	205,33
14/02/2024	1.244.906	-0,53%	206,26	202,24	206,57	203,38
13/02/2024	1.420.652	-2,33%	206,90	202,38	207,67	204,46
12/02/2024	650.949	0,06%	208,70	207,63	209,74	209,33
09/02/2024	762.557	-0,01%	210,00	207,92	211,32	209,20
08/02/2024	703.333	-1,27%	212,76	208,74	213,00	209,22
07/02/2024	1.098.225	1,60%	208,59	207,99	213,75	211,92
06/02/2024	873.785	0,94%	206,02	203,97	210,63	208,58
05/02/2024	1.348.870	-1,31%	205,00	202,98	207,32	206,63
02/02/2024	1.034.779	-0,20%	209,06	206,39	209,54	209,38
01/02/2024	1.391.348	-0,58%	213,84	206,86	214,57	209,81
31/01/2024	2.374.730	5,29%	204,70	203,46	213,75	211,04
30/01/2024	1.659.682	-2,31%	203,65	199,14	203,92	200,44
29/01/2024	1.017.252	-0,14%	205,53	203,87	207,04	205,19
26/01/2024	1.214.920	1,78%	203,33	203,25	206,70	205,47
25/01/2024	2.390.683	-5,72%	208,20	198,33	208,21	201,88
24/01/2024	1.622.096	1,24%	210,13	209,40	217,53	214,13
23/01/2024	1.129.810	-1,64%	215,93	211,13	216,71	211,50
19/01/2024	2.152.892	1,61%	210,41	209,23	215,16	215,02
18/01/2024	2.085.942	4,21%	205,64	203,36	213,04	211,61
17/01/2024	2.124.744	1,27%	202,23	201,66	206,25	203,06
16/01/2024	4.056.637	-7,89%	210,00	199,50	210,97	200,52
12/01/2024	1.705.341	-2,23%	220,00	217,07	222,05	217,70
11/01/2024	1.454.339	-2,27%	228,00	222,63	228,07	222,66
10/01/2024	1.387.917	0,92%	226,90	226,90	231,59	227,84
09/01/2024	2.409.161	-1,41%	225,55	223,25	228,65	225,76
08/01/2024	4.313.626	-8,03%	228,46	225,79	233,85	229,00
05/01/2024	867.946	1,66%	245,04	245,04	250,19	249,00
04/01/2024	1.063.262	0,42%	244,58	244,26	248,28	244,94
03/01/2024	1.511.994	-3,12%	248,69	243,60	250,10	243,91
02/01/2024	1.136.018	-3,41%	257,50	250,89	258,50	251,76
29/12/2023	749.352	0,12%	260,67	259,62	262,16	260,66
28/12/2023	897.621	-0,67%	261,78	257,69	262,08	260,35
27/12/2023	851.091	-0,26%	262,63	260,93	264,59	262,10
26/12/2023	837.459	0,90%	259,80	259,69	263,75	262,79
22/12/2023	1.175.045	-0,60%	261,83	259,23	262,81	260,44
21/12/2023	1.148.945	0,68%	266,00	260,22	267,54	262,02
20/12/2023	996.458	-1,24%	262,25	260,15	266,09	260,25
19/12/2023	1.148.390	1,19%	261,29	261,00	265,34	263,51
18/12/2023	1.146.147	-1,46%	260,25	260,25	263,08	260,41
15/12/2023	3.787.869	3,13%	258,72	257,83	265,50	264,27
14/12/2023	1.385.455	2,12%	250,91	249,32	257,11	256,24
13/12/2023	1.058.611	0,92%	249,47	247,57	251,87	250,91
12/12/2023	929.708	0,22%	248,00	247,48	250,56	248,63
11/12/2023	1.733.571	1,38%	243,50	243,42	248,08	248,08
08/12/2023	1.831.079	3,11%	237,44	237,32	244,70	244,70
07/12/2023	992.047	0,19%	236,90	230,00	238,27	237,33
06/12/2023	940.427	1,17%	234,78	234,50	239,23	236,89
05/12/2023	770.523	-0,30%	233,54	231,50	234,72	234,16
04/12/2023	1.014.809	0,43%	231,30	230,20	234,94	234,87
01/12/2023	933.583	0,97%	232,00	231,54	235,34	233,87
30/11/2023	1.691.951	3,21%	225,00	225,00	232,99	231,63
29/11/2023	1.072.784	0,93%	223,22	221,50	224,99	224,43
28/11/2023	7.817.755	1,40%	222,01	219,41	224,80	222,37
27/11/2023	3.691.175	-0,32%	218,81	217,66	219,53	219,30
24/11/2023	360.745	0,04%	220,61	218,97	221,59	220,00
22/11/2023	5.386.264	0,75%	218,00	217,70	221,50	219,91
21/11/2023	5.362.087	-7,78%	216,50	216,07	219,375	218,27