Boeing Company (BA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
03/05/2023	1.740.603	-1,14%	204,45	200,57	206,1014	200,93
02/05/2023	1.637.097	-0,30%	203,01	200,09	204,19	203,25
01/05/2023	1.414.545	-1,41%	206,44	203,63	208,49	203,87
28/04/2023	1.515.092	0,36%	204,70	202,94	206,95	206,78
27/04/2023	2.054.719	1,48%	204,74	203,55	209,09	206,04
26/04/2023	3.570.260	0,42%	204,45	202,70	211,70	203,03
25/04/2023	2.029.288	-1,74%	204,45	201,12	204,715	202,19
24/04/2023	1.140.265	0,16%	204,94	203,27	206,50	205,47
21/04/2023	1.274.734	-1,00%	208,24	204,19	208,376	205,15
20/04/2023	1.178.721	-1,20%	207,295	205,96	209,84	206,20
19/04/2023	1.783.665	0,16%	207,13	206,95	210,87	208,71
18/04/2023	3.087.975	1,63%	205,44	203,72	208,93	208,37
17/04/2023	2.636.858	1,65%	202,11	200,844	206,10	205,03
14/04/2023	7.325.597	-5,52%	202,59	198,1541	204,28	201,80
13/04/2023	1.409.011	0,59%	213,00	211,495	213,68	213,59
12/04/2023	1.797.167	-0,25%	213,55	210,13	214,29	211,80
11/04/2023	2.271.900	0,73%	213,14	211,86	214,4999	212,32
10/04/2023	1.505.875	-0,65%	211,175	209,75	214,0996	210,00
06/04/2023	2.369.758	0,65%	210,00	208,22	212,37	211,37
05/04/2023	1.729.411	-1,96%	212,31	208,671	214,23	209,70
04/04/2023	2.510.792	-0,69%	211,95	209,15	213,94	213,90
03/04/2023	2.320.618	1,39%	213,135	212,99	218,57	215,39
31/03/2023	1.849.185	0,66%	211,91	211,39	214,775	212,43
30/03/2023	2.773.920	1,48%	208,915	206,5207	212,82	211,04
29/03/2023	1.302.554	1,24%	206,53	205,88	208,63	207,50
28/03/2023	2.121.802	2,19%	200,82	200,485	206,30	204,96
27/03/2023	1.481.625	1,54%	198,65	198,65	201,55	200,57
24/03/2023	1.651.296	-0,47%	195,42	193,9238	197,57	196,97
23/03/2023	2.647.838	0,89%	197,93	195,14	201,49	197,90
22/03/2023	2.957.035	-4,17%	203,51	196,02	203,83	196,16
21/03/2023	1.913.367	-0,03%	207,34	203,91	207,85	204,70