BiG | O banco que entende os seus valores.

Boston Properties Inc (BXP)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
06/07/2026	663.667	0,93%	69,90	68,54	70,23	69,97
02/07/2026	545.343	2,21%	67,76	67,76	69,40	69,32
01/07/2026	606.531	2,18%	66,31	65,86	68,465	67,76
30/06/2026	304.652	-0,09%	66,50	65,545	66,87	66,31
29/06/2026	478.784	-0,74%	67,20	66,335	67,235	66,37
26/06/2026	526.678	2,51%	65,81	65,54	67,40	67,40
25/06/2026	352.418	2,46%	63,83	63,83	65,73	65,67
24/06/2026	684.075	-0,25%	64,34	63,405	65,17	64,14
23/06/2026	1.035.152	-0,86%	64,88	64,20	65,285	64,34
18/06/2026	712.146	2,68%	63,06	63,06	65,26	64,91
17/06/2026	752.689	-4,05%	65,73	62,97	65,90	63,06
16/06/2026	505.662	-0,32%	65,66	65,36	66,905	65,73
15/06/2026	519.186	-0,55%	66,66	65,61	67,20	65,98
12/06/2026	743.629	0,08%	65,90	65,90	67,26	66,28
11/06/2026	652.883	1,08%	66,43	64,99	66,76	66,23
10/06/2026	596.663	-1,63%	66,00	65,48	67,425	65,48
09/06/2026	1.191.569	3,07%	64,7526	64,7526	67,25	66,61
08/06/2026	1.161.065	3,69%	62,68	62,25	64,90	64,53
05/06/2026	508.169	0,39%	62,20	61,26	62,435	62,33
04/06/2026	742.028	1,86%	61,62	61,175	62,40	62,05
03/06/2026	391.082	-0,36%	60,72	60,325	61,49	60,90
02/06/2026	540.610	3,58%	59,13	58,90	61,255	61,21
01/06/2026	508.570	-1,47%	60,60	59,02	60,60	59,13
29/05/2026	395.561	-0,85%	60,91	59,955	61,05	60,01
28/05/2026	356.661	-0,15%	60,32	59,94	61,165	60,63
27/05/2026	348.399	0,18%	60,90	59,76	61,39	60,72
26/05/2026	436.633	0,53%	60,29	60,29	61,14	60,61
22/05/2026	548.916	0,27%	60,13	59,7101	60,43	60,29
21/05/2026	555.687	0,38%	59,90	58,87	60,34	60,13
20/05/2026	637.548	2,10%	58,68	58,27	60,11	59,90
19/05/2026	658.000	-2,09%	59,92	58,515	59,92	58,67
18/05/2026	746.310	2,43%	58,06	58,06	60,085	59,92
15/05/2026	394.629	-0,76%	58,96	57,235	58,985	58,50
14/05/2026	777.953	0,99%	58,40	58,40	60,67	58,96
13/05/2026	757.147	-1,03%	59,29	57,81	59,29	58,40
12/05/2026	508.545	0,14%	58,94	58,36	59,45	59,01
11/05/2026	793.845	-1,28%	59,71	58,67	59,79	58,94
08/05/2026	809.276	-0,07%	59,92	59,16	60,08	59,43
07/05/2026	739.338	-0,73%	59,64	59,20	60,64	59,46
06/05/2026	774.215	2,23%	58,9104	58,9104	60,58	59,84
05/05/2026	704.799	-0,09%	58,64	57,64	59,12	58,53
04/05/2026	469.069	-1,38%	60,00	58,33	60,00	58,58
01/05/2026	957.410	1,56%	58,46	58,11	59,42	59,37
30/04/2026	720.439	1,58%	56,45	56,45	58,86	58,46
29/04/2026	1.051.229	-2,64%	59,452	56,90	60,00	57,60
28/04/2026	1.364.679	1,95%	58,39	57,485	59,28	59,16
27/04/2026	504.146	0,38%	57,67	57,515	58,39	58,03
24/04/2026	940.303	1,28%	56,72	56,72	58,06	57,73
23/04/2026	863.477	-2,21%	58,29	56,355	58,77	57,00
22/04/2026	800.972	-0,36%	58,50	57,93	59,50	58,29
21/04/2026	744.689	-0,70%	58,41	58,01	59,88	58,50
20/04/2026	767.019	1,48%	58,44	57,52	59,04	58,91
17/04/2026	1.427.147	3,35%	56,30	56,30	58,41	58,05
16/04/2026	831.509	0,45%	55,93	55,685	56,99	56,17
15/04/2026	1.384.204	1,64%	55,03	54,68	56,18	55,93
14/04/2026	701.764	2,73%	53,74	53,3908	55,19	55,03
13/04/2026	953.004	1,08%	52,96	52,36	53,60	53,57
10/04/2026	895.887	0,99%	52,49	52,49	53,49	53,00
09/04/2026	829.537	-0,10%	52,53	50,90	53,10	52,48
08/04/2026	1.496.778	1,63%	53,00	52,13	53,62	52,54
07/04/2026	787.533	-0,39%	51,90	51,20	52,24	51,70
06/04/2026	875.849	0,23%	51,81	50,15	52,325	51,90
02/04/2026	1.012.417	1,49%	51,00	50,07	52,27	51,78
01/04/2026	1.123.829	-1,70%	51,90	50,74	52,675	51,02
31/03/2026	1.666.445	1,53%	51,64	51,483	53,245	51,90
30/03/2026	1.188.959	0,78%	52,0751	51,12	52,66	51,12
27/03/2026	895.259	-3,29%	52,80	51,23	52,86	51,43
26/03/2026	714.240	0,62%	53,005	52,00	53,745	53,16
25/03/2026	870.261	-0,11%	53,737	52,095	54,07	52,84
24/03/2026	852.551	-0,26%	53,04	52,17	53,71	52,90
23/03/2026	1.114.979	1,84%	53,00	52,51	54,17	53,04
20/03/2026	1.061.115	-2,55%	53,59	51,79	53,59	52,08
19/03/2026	835.676	0,91%	52,50	52,38	53,75	53,41
18/03/2026	708.258	-1,05%	53,60	52,77	53,64	52,93
17/03/2026	672.416	2,30%	52,29	52,29	53,70	53,49
16/03/2026	1.051.782	0,54%	52,99	51,85	53,0673	52,29
13/03/2026	963.170	-1,37%	53,25	51,94	54,28	52,01
12/03/2026	1.873.597	1,11%	52,15	50,805	52,80	52,73
11/03/2026	868.269	-2,41%	53,44	51,43	53,44	52,15
10/03/2026	1.673.667	1,83%	52,48	51,6012	53,585	53,44
09/03/2026	1.858.321	-0,85%	52,00	49,72	52,75	52,48
06/03/2026	1.266.547	-4,56%	55,1998	52,82	55,1998	52,94
05/03/2026	1.231.283	-1,58%	55,42	55,04	56,255	55,47
04/03/2026	1.670.982	2,01%	56,51	54,54	56,70	56,36
03/03/2026	1.662.387	-1,76%	55,90	53,36	56,52	55,25
02/03/2026	1.375.408	-2,33%	57,58	55,64	57,58	56,24
27/02/2026	3.842.445	-5,87%	60,88	57,45	60,88	57,58
26/02/2026	867.159	1,44%	60,30	60,14	61,66	61,17
25/02/2026	1.340.201	1,35%	59,4601	59,05	60,58	60,30
24/02/2026	1.058.497	-0,20%	58,72	58,045	60,05	59,50
23/02/2026	1.453.157	-2,07%	60,50	59,29	61,54	59,62
20/02/2026	1.141.616	-2,15%	61,74	60,755	62,68	60,88
19/02/2026	1.068.835	1,09%	61,20	60,76	62,29	62,22
18/02/2026	1.044.205	1,47%	60,99	60,285	61,83	61,55
17/02/2026	1.588.131	-1,35%	62,00	59,94	62,01	60,66
13/02/2026	1.297.116	4,10%	58,96	58,96	61,97	61,49
12/02/2026	3.414.945	-4,39%	65,00	57,59	65,00	59,07
11/02/2026	2.259.546	-6,49%	66,12	61,44	66,76	61,78
10/02/2026	1.304.034	1,68%	65,01	64,89	66,56	66,10
09/02/2026	1.135.135	0,57%	64,18	64,01	65,15	65,01