Boeing Company (BA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
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