Boeing Company (BA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
20-03-2023	1.803.781	1,85%	201,24	200,88	205,855	204,77
17-03-2023	2.452.857	-1,05%	201,25	199,00	202,81	201,05
16-03-2023	2.790.487	2,51%	196,11	194,44	203,90	203,19
15-03-2023	4.055.444	-4,38%	201,80	192,43	202,175	198,21
14-03-2023	3.086.779	2,52%	207,60	205,01	213,5599	208,50
13-03-2023	2.580.689	0,15%	200,29	197,125	207,00	203,37
10-03-2023	3.656.843	0,91%	201,08	197,80	205,00	203,07
09-03-2023	1.625.435	-2,99%	208,35	200,30	209,02	201,00
08-03-2023	869.045	-0,35%	208,24	205,96	208,88	207,20
07-03-2023	1.868.820	-1,89%	211,375	207,64	213,175	207,92
06-03-2023	2.928.906	-1,48%	214,18	209,628	214,75	211,92
03-03-2023	2.918.890	2,26%	210,67	209,40	216,12	214,80
02-03-2023	2.265.437	2,69%	203,81	203,19	210,33	210,06
01-03-2023	1.935.714	1,49%	201,43	200,855	205,43	204,55
28-02-2023	1.284.342	0,54%	200,77	199,345	202,37	201,55
27-02-2023	1.580.054	1,17%	199,85	199,06	203,12	200,46
24-02-2023	3.818.673	-5,17%	200,25	197,375	201,70	197,37
23-02-2023	1.497.402	1,15%	207,48	205,76	209,69	208,13
22-02-2023	1.174.341	0,12%	205,31	204,65	207,61	205,76
21-02-2023	1.655.902	-2,90%	209,20	205,06	210,84	205,52
20-02-2023	1.722.751	-0,26%	211,12	207,6196	211,76	211,66
17-02-2023	1.722.751	-0,26%	211,12	207,6196	211,76	211,66
16-02-2023	1.771.036	-2,24%	215,00	212,17	216,505	212,57
15-02-2023	2.166.501	-0,21%	216,975	214,60	218,205	218,00
14-02-2023	4.101.220	1,30%	213,76	213,15	221,33	218,45
13-02-2023	2.091.392	1,30%	213,81	211,51	216,355	215,65
10-02-2023	1.875.716	0,48%	212,115	210,515	214,50	213,00
09-02-2023	1.899.745	-0,71%	214,85	210,06	215,43	211,99
08-02-2023	1.564.155	-0,59%	212,92	211,78	215,75	213,50
07-02-2023	3.014.473	3,84%	208,215	206,92	215,14	214,75
06-02-2023	1.516.706	0,39%	205,175	203,69	208,17	206,81
03-02-2023	1.935.768	-1,60%	207,62	205,63	210,75	206,00
02-02-2023	2.437.521	-2,52%	215,07	208,31	215,29	209,34
01-02-2023	3.224.567	0,32%	212,00	211,91	218,9678	213,68
31-01-2023	2.052.431	1,45%	210,36	208,24	213,10	212,71
30-01-2023	2.424.885	-0,71%	209,00	207,71	211,36	209,67
27-01-2023	1.925.200	-0,38%	211,19	209,45	212,88	211,92
26-01-2023	2.930.756	0,02%	213,46	207,20	213,75	212,73
25-01-2023	5.654.884	0,33%	205,74	203,11	214,74	212,68
24-01-2023	2.096.727	0,73%	208,63	205,00	212,14	211,50
23-01-2023	2.025.520	1,33%	208,24	207,01	211,08	209,50
20-01-2023	1.982.545	-0,18%	207,805	204,78	207,99	206,71
19-01-2023	2.095.565	-1,11%	206,79	204,82	209,67	207,09
18-01-2023	1.861.756	-0,95%	212,85	209,20	213,39	209,41
17-01-2023	2.255.595	-1,27%	212,70	209,07	213,34	211,41
16-01-2023	2.408.432	-0,13%	211,78	211,58	216,64	214,05
13-01-2023	2.408.432	-0,13%	211,78	211,58	216,64	214,05
12-01-2023	3.145.580	2,65%	209,69	207,3797	214,90	213,55
11-01-2023	2.796.195	0,77%	209,73	206,69	210,47	208,28
10-01-2023	3.027.974	-0,90%	203,90	203,5584	209,59	206,69
09-01-2023	3.418.027	-2,08%	212,58	207,9131	213,855	208,57
06-01-2023	5.000.113	3,69%	205,08	203,55	213,02	212,55
05-01-2023	2.932.230	0,63%	201,80	200,78	204,99	204,92
04-01-2023	4.624.972	4,15%	195,25	195,1758	203,7508	203,50
03-01-2023	3.840.680	2,57%	192,87	192,40	197,175	195,39
02-01-2023	1.896.105	0,86%	187,55	187,04	190,63	190,54
30-12-2022	1.896.105	0,86%	187,55	187,04	190,63	190,54
29-12-2022	2.171.893	0,28%	189,20	186,20	190,18	188,90
28-12-2022	2.174.011	-0,54%	189,235	187,425	191,32	188,38
27-12-2022	2.339.908	0,18%	189,60	187,6169	192,41	189,40
23-12-2022	959.833	0,04%	188,31	184,72	188,445	188,3191
22-12-2022	3.465.902	-3,95%	193,77	185,67	194,63	188,25
21-12-2022	4.362.360	4,10%	190,03	189,729	196,65	196,00
20-12-2022	2.964.232	1,34%	186,29	185,74	189,90	188,16
19-12-2022	3.096.219	0,53%	184,98	184,71	188,04	185,68
16-12-2022	2.689.885	0,53%	182,80	181,32	186,61	184,70
15-12-2022	2.456.649	-2,41%	186,41	181,2801	187,975	183,72
14-12-2022	2.630.500	0,60%	187,495	185,41	189,67	188,25
13-12-2022	5.226.224	0,46%	190,81	184,85	191,09	187,13