Boeing Company (BA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	3.888.288	3,76%	181,08	180,51	186,69	186,29
09/12/2022	2.912.575	0,24%	180,66	179,2501	183,89	179,51
08/12/2022	3.324.885	1,46%	179,48	178,61	184,88	179,08
07/12/2022	2.734.728	-1,18%	176,26	174,63	178,4155	176,32
06/12/2022	15.739.629	-3,60%	184,23	177,01	186,26	178,43
05/12/2022	21.135.759	1,20%	172,88	180,8002	188,4499	185,10
02/12/2022	21.040.537	4,20%	172,88	172,86	183,45	183,16
01/12/2022	7.616.471	-1,73%	172,88	174,73	179,69	175,78
30/11/2022	11.588.289	2,03%	172,88	174,2005	179,98	178,88
29/11/2022	9.096.076	2,31%	172,88	172,56	175,94	175,80
28/11/2022	8.661.008	-3,67%	174,59	171,7038	177,16	171,81
25/11/2022	6.705.968	2,03%	174,59	174,06	178,46	178,40
24/11/2022	6.684.539	1,36%	172,70	171,77	175,00	174,85
23/11/2022	6.684.539	1,36%	172,70	171,77	175,00	174,85
22/11/2022	7.437.127	-0,25%	172,70	171,00	174,97	172,50
21/11/2022	5.925.283	-0,55%	172,70	171,12	174,72	172,94
18/11/2022	7.694.137	0,64%	172,70	171,53	175,18	173,89
17/11/2022	8.573.157	0,05%	172,70	168,52	173,15	172,78
16/11/2022	7.485.991	-1,63%	172,70	171,85	174,79	172,50
15/11/2022	11.814.818	0,97%	172,70	172,76	176,69	175,24
14/11/2022	2.555.173	-2,08%	172,70	173,53	178,19	173,80
11/11/2022	4.336.611	-0,05%	172,70	172,995	178,0299	177,49
10/11/2022	5.587.521	5,24%	172,70	171,75	179,32	177,58
09/11/2022	4.415.173	-0,40%	169,21	166,86	171,62	168,94
08/11/2022	5.129.635	2,87%	161,40	164,9117	170,58	169,65
07/11/2022	4.613.570	3,03%	161,40	160,63	166,6999	164,85
04/11/2022	4.210.959	2,12%	141,865	154,495	160,97	160,07
03/11/2022	7.852.525	6,34%	141,865	147,52	158,69	156,75
02/11/2022	10.370.008	2,81%	141,865	141,54	153,58	147,41
01/11/2022	2.420.659	0,61%	141,865	141,87	145,21	143,38
31/10/2022	2.658.872	-0,31%	141,865	139,5301	144,449	143,40
28/10/2022	3.641.994	2,80%	137,06	139,9314	144,73	143,67
27/10/2022	6.991.517	4,46%	137,06	136,63	143,10	139,76
26/10/2022	14.512.642	-8,63%	138,755	132,205	150,1399	134,00
25/10/2022	2.934.208	3,24%	138,755	141,88	146,88	146,65
24/10/2022	2.246.757	0,52%	138,755	139,2815	142,8771	142,05
21/10/2022	2.150.587	1,54%	138,755	136,625	141,30	141,27
20/10/2022	1.927.811	0,48%	138,755	138,5043	141,87	139,05
19/10/2022	2.712.412	0,77%	137,03	136,64	141,20	138,39
18/10/2022	2.774.309	0,95%	137,03	135,22	139,42	137,38
17/10/2022	4.219.740	2,21%	137,03	133,2601	137,28	136,09
14/10/2022	2.964.691	0,59%	128,43	131,37	136,41	133,18
13/10/2022	3.276.382	1,52%	128,43	124,1914	134,70	132,40
12/10/2022	2.870.694	-0,87%	128,43	127,86	131,34	130,42
11/10/2022	4.168.298	-0,25%	131,95	129,5101	135,36	131,57
10/10/2022	3.011.564	1,63%	131,40	130,2007	135,72	131,90
07/10/2022	2.320.745	-2,01%	131,00	128,05	130,6035	129,55
06/10/2022	1.970.699	0,05%	131,88	129,7407	133,33	132,17
05/10/2022	2.880.322	-1,13%	130,66	128,28	133,54	132,00
04/10/2022	3.542.032	5,92%	129,00	129,00	133,57	133,51
03/10/2022	3.534.289	4,10%	122,72	121,02	127,14	126,049
30/09/2022	3.585.439	-3,21%	129,32	121,04	125,475	121,31
29/09/2022	4.174.549	-6,06%	129,32	123,81	131,425	125,36
28/09/2022	4.991.170	4,13%	129,32	127,40	133,89	132,78
27/09/2022	3.210.218	0,13%	129,32	125,60	130,45	127,51
26/09/2022	3.144.770	-3,25%	129,765	126,89	132,45	127,00
23/09/2022	4.268.470	-5,37%	135,78	129,50	136,185	131,26
22/09/2022	2.823.780	-3,13%	143,11	137,96	143,70	138,80
21/09/2022	2.888.738	-1,82%	145,34	143,21	149,84	143,29
20/09/2022	2.996.888	0,23%	145,34	143,90	147,665	145,21
19/09/2022	2.250.365	0,41%	142,49	142,47	146,99	144,88
16/09/2022	3.611.827	-3,67%	145,12	141,35	145,42	144,29
15/09/2022	4.675.310	0,35%	147,69	147,29	153,42	149,78
14/09/2022	4.325.629	1,32%	146,95	144,315	149,70	149,26
13/09/2022	3.806.741	-6,12%	153,91	147,14	155,19	149,00
12/09/2022	2.324.202	0,76%	155,19	157,45	160,97	158,72
09/09/2022	2.383.191	-0,18%	155,19	156,95	159,7399	157,50
08/09/2022	2.240.337	1,12%	155,19	153,90	158,30	157,70
07/09/2022	2.427.540	2,30%	152,49	150,87	156,345	155,90
06/09/2022	1.933.559	0,38%	152,49	150,47	154,48	152,39
05/09/2022	2.072.806	-1,20%	155,13	151,4867	156,97	151,82
02/09/2022	2.072.806	-1,20%	155,13	151,4867	156,97	151,82
01/09/2022	3.601.941	-4,15%	157,99	150,82	158,00	153,60
31/08/2022	1.581.484	-1,21%	162,75	160,14	163,551	160,25
30/08/2022	2.775.551	-1,94%	167,35	160,7201	169,92	162,21
29/08/2022	1.970.616	0,54%	162,26	162,20	166,90	165,42
26/08/2022	2.099.751	-2,86%	169,94	164,27	171,37	164,53
25/08/2022	2.023.926	3,42%	161,50	163,70	169,65	169,20
24/08/2022	1.673.082	2,16%	161,50	161,3801	164,1338	163,53
23/08/2022	1.493.506	0,69%	159,35	159,0806	161,6899	160,07
22/08/2022	2.368.301	-2,42%	159,31	157,91	160,2682	158,98
19/08/2022	2.320.817	-3,42%	167,36	162,58	166,84	162,92
18/08/2022	1.863.029	0,89%	167,36	165,80	169,1799	168,69
17/08/2022	2.685.828	-2,96%	170,06	166,09	169,75	166,99
16/08/2022	2.354.932	1,00%	169,06	169,18	173,85	172,18
15/08/2022	2.160.482	0,47%	169,06	168,32	172,54	170,79
12/08/2022	1.913.593	1,26%	168,60	167,575	170,11	169,99
11/08/2022	2.394.316	-0,60%	170,50	167,05	171,7599	168,00
10/08/2022	3.370.860	2,37%	168,43	167,28	171,14	168,75
09/08/2022	2.909.151	-0,63%	164,34	163,45	166,4399	164,85
08/08/2022	5.677.435	0,28%	164,34	164,7292	171,07	165,50
05/08/2022	1.997.827	-0,88%	164,34	164,00	167,07	165,04
04/08/2022	2.492.930	-0,08%	165,95	164,41	168,08	166,50
03/08/2022	3.157.829	2,05%	164,55	162,33	167,51	166,63
02/08/2022	4.845.591	-3,43%	167,02	163,175	167,325	163,28
01/08/2022	8.827.054	6,13%	165,845	164,25	171,75	169,07
29/07/2022	2.341.442	0,14%	157,86	155,5688	159,8199	159,31
28/07/2022	3.986.704	1,22%	154,19	153,03	160,10	158,00
27/07/2022	7.649.886	0,11%	161,12	152,80	162,74	156,09
26/07/2022	2.738.086	-0,49%	155,25	154,58	158,18	155,88