Boston Properties Inc (BXP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	502.652	0,00%	68,96	68,28	70,00	68,55
17/07/2024	502.652	-1,15%	68,96	68,28	70,00	68,55
16/07/2024	522.615	1,40%	68,91	68,40	69,68	69,35
15/07/2024	432.078	0,93%	68,35	67,70	69,04	68,39
12/07/2024	534.716	3,88%	66,20	66,20	68,14	67,76
11/07/2024	762.103	5,50%	63,60	63,56	65,51	65,23
10/07/2024	345.249	0,93%	61,62	61,20	62,01	61,83
09/07/2024	279.528	0,84%	60,63	59,71	61,36	61,26
08/07/2024	490.909	0,75%	60,66	60,14	60,89	60,75
05/07/2024	601.604	-1,92%	61,32	59,94	61,71	60,30
04/07/2024	284.637	0,00%	61,80	61,27	62,24	61,48
03/07/2024	284.637	-0,11%	61,80	61,27	62,24	61,48
02/07/2024	465.884	1,42%	60,64	60,22	61,59	61,55
01/07/2024	284.846	-1,41%	61,54	60,28	61,87	60,69
28/06/2024	1.193.928	0,62%	60,71	60,36	61,59	61,56
27/06/2024	350.930	0,15%	60,94	60,31	61,205	61,18
26/06/2024	336.022	-1,01%	61,17	60,84	61,58	61,09
25/06/2024	533.114	-0,77%	62,04	61,52	62,15	61,71
24/06/2024	251.965	1,12%	61,73	61,485	62,69	62,19
21/06/2024	866.709	0,15%	61,51	61,21	61,80	61,50
20/06/2024	459.618	-1,03%	61,51	61,36	62,36	61,41
19/06/2024	328.331	0,00%	61,55	61,40	62,56	62,05
18/06/2024	328.331	0,67%	61,55	61,40	62,56	62,05
17/06/2024	359.749	-0,31%	61,55	60,63	61,87	61,45
14/06/2024	818.549	0,55%	61,00	60,7375	62,17	61,6382
13/06/2024	741.380	2,24%	60,05	59,75	61,71	61,30
12/06/2024	867.428	2,69%	60,94	59,60	62,38	59,96
11/06/2024	632.152	-1,17%	58,61	58,17	59,405	58,39
10/06/2024	824.890	2,01%	58,61	58,2901	59,91	60,45
07/06/2024	780.893	-2,58%	59,32	59,00	60,30	59,26
06/06/2024	667.367	1,86%	59,32	59,11	61,01	60,83
05/06/2024	326.523	-0,35%	59,95	59,46	60,5501	59,74
04/06/2024	379.131	-0,15%	59,60	59,605	60,815	59,95
03/06/2024	442.169	-1,04%	60,77	59,61	60,855	60,04
31/05/2024	521.669	4,26%	58,80	58,27	60,73	60,67
30/05/2024	573.385	1,78%	57,59	57,27	58,22	58,19
29/05/2024	554.346	-1,58%	57,12	56,46	57,36	57,17
28/05/2024	482.285	-2,06%	60,00	58,08	60,41	58,09
27/05/2024	284.461	0,00%	60,27	59,07	60,57	59,31
24/05/2024	284.461	-3,92%	60,27	59,07	60,57	59,31
23/05/2024	379.131	-3,19%	61,75	59,505	61,90	59,76
22/05/2024	281.889	-0,99%	62,13	61,33	62,845	61,73
21/05/2024	435.715	0,40%	61,85	61,567	62,535	62,35
20/05/2024	475.882	-1,74%	63,46	62,03	63,62	62,10
17/05/2024	309.962	-0,71%	63,75	62,75	64,91	63,20
16/05/2024	432.892	-1,59%	64,73	63,635	64,91	63,65
15/05/2024	730.358	0,98%	65,48	64,60	65,83	64,68
14/05/2024	574.377	2,07%	63,76	63,43	64,55	64,05
13/05/2024	590.036	2,03%	61,95	61,92	63,47	62,75
10/05/2024	366.035	0,11%	61,56	60,82	61,66	61,50
09/05/2024	257.719	2,18%	60,555	60,285	61,548	61,43
08/05/2024	273.304	-1,22%	60,39	59,85	60,86	60,12
07/05/2024	509.061	-1,19%	61,92	60,645	62,44	60,86
06/05/2024	261.980	1,33%	61,89	61,11	61,89	61,59
03/05/2024	395.833	1,18%	61,77	60,32	62,47	60,78
02/05/2024	479.883	1,38%	60,12	58,5659	60,33	60,07
01/05/2024	1.162.815	-4,27%	58,00	56,80	61,26	59,25
30/04/2024	528.494	-1,51%	62,14	61,81	63,365	61,89
29/04/2024	420.731	2,16%	62,27	62,38	63,11	62,84
26/04/2024	386.742	-0,71%	61,94	61,44	63,61	61,51
25/04/2024	488.738	-1,57%	61,59	60,53	62,19	61,95
24/04/2024	403.902	0,02%	62,13	61,87	63,085	62,94
23/04/2024	776.184	2,59%	61,37	61,37	64,21	62,93
22/04/2024	479.515	1,89%	60,37	59,94	61,735	61,34
19/04/2024	682.046	2,57%	58,85	58,85	60,26	60,20
18/04/2024	498.108	1,28%	58,46	58,08	58,81	58,69
17/04/2024	682.373	-0,05%	61,20	57,85	59,07	57,95
16/04/2024	758.208	-1,18%	61,20	57,07	58,445	57,98
15/04/2024	659.537	-3,20%	62,60	58,30	61,325	58,67
12/04/2024	558.090	-2,29%	62,60	60,23	62,13	60,61
11/04/2024	379.492	1,14%	62,60	61,1493	62,74	62,03
10/04/2024	748.010	-6,08%	62,60	60,83	62,90	61,33
09/04/2024	542.051	3,26%	63,26	63,11	65,47	65,30
08/04/2024	345.606	3,08%	61,87	61,85	63,75	63,24
05/04/2024	536.603	-0,11%	63,61	60,44	61,725	61,35
04/04/2024	710.664	-2,06%	63,61	61,22	63,76	61,42
03/04/2024	382.279	0,97%	61,78	61,59	62,83	62,71
02/04/2024	548.007	-1,86%	65,26	61,39	65,50	62,11
01/04/2024	358.456	-3,09%	65,26	63,13	65,53	63,29
28/03/2024	776.359	3,42%	63,64	60,81	65,53	65,31
27/03/2024	519.500	5,09%	60,865	60,81	63,27	63,15
26/03/2024	829.491	-2,89%	63,085	60,95	63,20	61,07
25/03/2024	606.957	-0,60%	63,83	62,78	64,34	62,89
22/03/2024	662.202	-4,30%	65,88	63,21	66,56	63,27
21/03/2024	624.783	2,58%	62,43	65,01	66,95	66,11
20/03/2024	408.920	2,27%	62,43	62,13	64,84	64,45
19/03/2024	495.528	0,30%	62,55	61,75	63,12	63,02
18/03/2024	493.715	0,37%	62,19	62,43	63,28	62,83
15/03/2024	541.628	0,00%	62,19	61,63	63,30	62,60
14/03/2024	575.503	-2,58%	63,82	61,97	63,917	62,60
13/03/2024	382.557	1,05%	63,31	63,48	64,51	64,26
12/03/2024	256.943	-0,38%	63,46	62,66	64,33	63,59
11/03/2024	335.249	-0,17%	63,64	63,33	64,625	63,83
08/03/2024	494.134	1,25%	65,45	63,69	64,87	63,94
07/03/2024	658.979	0,05%	65,45	62,56	63,775	63,15
06/03/2024	1.513.980	-2,29%	65,45	61,93	65,38	63,12
05/03/2024	671.926	-1,84%	64,88	64,545	66,355	64,60
04/03/2024	389.670	-0,66%	66,25	65,005	66,33	65,81
01/03/2024	693.685	2,36%	64,83	63,75	66,41	66,25
29/02/2024	948.824	1,41%	64,975	64,57	66,17	64,72