Boston Properties Inc (BXP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	457.184	-1,69%	65,04	63,85	65,32	63,82
27/02/2024	355.354	1,31%	65,04	64,53	65,58	64,92
26/02/2024	453.447	-1,46%	66,15	63,73	65,48	64,08
23/02/2024	344.339	-0,61%	66,15	64,94	65,79	65,03
22/02/2024	659.135	-0,44%	66,15	65,39	67,17	65,43
21/02/2024	629.523	-0,47%	67,06	65,165	66,26	65,72
20/02/2024	739.392	-1,97%	67,06	65,52	67,00	66,03
19/02/2024	641.064	0,00%	65,29	64,89	68,12	67,36
16/02/2024	641.064	6,55%	65,29	64,89	68,12	67,36
15/02/2024	620.014	5,52%	64,11	63,985	66,76	66,71
14/02/2024	629.621	1,09%	63,75	62,78	63,86	63,22
13/02/2024	897.788	-4,43%	65,03	60,77	62,87	62,54
12/02/2024	702.591	1,96%	64,92	64,55	65,94	65,44
09/02/2024	584.740	-1,37%	64,92	63,60	65,355	64,18
08/02/2024	543.200	2,04%	63,71	63,52	65,43	65,07
07/02/2024	679.508	0,73%	62,24	62,91	64,22	63,77
06/02/2024	695.420	1,05%	62,24	62,04	63,78	63,31
05/02/2024	682.780	-1,63%	62,55	61,98	63,39	62,65
02/02/2024	1.035.017	-2,45%	63,33	61,86	64,04	63,69
01/02/2024	1.579.355	-1,82%	71,30	62,81	67,05	65,29
31/01/2024	1.325.639	-5,00%	71,30	65,76	69,355	66,50
30/01/2024	1.323.366	-3,06%	71,30	69,21	71,86	70,00
29/01/2024	784.301	1,42%	71,12	70,77	72,59	72,21
26/01/2024	478.886	-0,42%	71,84	70,97	72,105	71,20
25/01/2024	509.961	1,48%	71,80	70,57	72,2318	71,50
24/01/2024	737.786	-0,04%	70,60	70,05	71,96	70,46
23/01/2024	990.815	1,13%	70,60	69,30	71,09	70,49
22/01/2024	725.678	2,01%	66,75	68,5356	69,71	69,70
19/01/2024	577.082	2,75%	66,75	65,97	68,38	68,33
18/01/2024	461.783	-0,63%	67,06	65,7454	67,49	66,50
17/01/2024	699.274	-3,69%	67,51	65,785	68,47	66,92
16/01/2024	790.961	-0,69%	69,19	67,745	69,93	69,48
15/01/2024	710.487	0,04%	70,72	68,8275	71,33	69,96
12/01/2024	710.487	0,04%	70,72	68,8275	71,33	69,96
11/01/2024	612.746	-2,97%	71,08	69,90	71,78	69,93
10/01/2024	537.957	1,05%	71,17	70,99	72,72	72,07
09/01/2024	599.380	0,32%	69,95	69,57	71,615	71,32
08/01/2024	419.523	1,04%	69,95	69,72	71,77	71,09
05/01/2024	1.000.812	1,62%	68,055	67,79	71,221	70,36
04/01/2024	517.950	-0,17%	69,07	68,43	70,02	69,24
03/01/2024	717.805	-3,80%	71,70	68,10	70,58	69,36
02/01/2024	801.556	2,75%	70,55	69,80	72,34	72,10
29/12/2023	384.870	-1,78%	71,22	70,1467	71,725	70,67
28/12/2023	369.773	1,70%	70,35	69,96	71,96	71,95
27/12/2023	323.367	-0,46%	71,93	71,085	72,14	71,73
26/12/2023	270.456	1,68%	71,21	70,79	72,50	72,06
22/12/2023	360.086	-0,53%	72,00	70,16	72,82	70,87
21/12/2023	345.131	0,74%	72,03	70,15	71,96	71,25
20/12/2023	479.425	-0,94%	71,39	70,74	73,37	70,73
19/12/2023	720.556	1,57%	71,24	70,61	71,74	71,40
18/12/2023	500.524	-1,57%	71,905	70,13	71,96	70,30
15/12/2023	865.058	-2,14%	72,29	69,79	72,81	71,42
14/12/2023	1.522.399	7,18%	71,10	71,39	73,97	72,98
13/12/2023	1.087.243	8,51%	62,34	61,87	68,25	68,09
12/12/2023	518.658	-2,08%	63,29	62,495	63,80	62,75
11/12/2023	1.356.678	0,00%	63,29	63,35	64,93	64,08
08/12/2023	2.027.281	-0,82%	63,29	63,05	64,47	64,08
07/12/2023	504.146	2,12%	63,29	63,24	65,00	64,61
06/12/2023	643.458	2,08%	63,13	62,81	64,65	63,27
05/12/2023	680.462	-2,73%	63,13	61,12	63,2389	61,98
04/12/2023	746.717	0,70%	56,95	62,57	64,56	63,72
01/12/2023	1.592.084	11,15%	56,95	56,465	63,50	63,28
30/11/2023	555.129	-0,12%	56,95	56,28	57,74	56,93
29/11/2023	1.375.236	3,15%	55,82	55,55	59,1213	57,00
28/11/2023	1.226.932	3,37%	53,35	52,69	55,36	55,26
27/11/2023	578.189	-0,47%	53,35	52,65	53,8254	53,46
24/11/2023	218.550	0,11%	53,86	53,37	54,19	54,04
23/11/2023	724.488	0,71%	54,175	53,70	54,31	54,00
22/11/2023	720.317	0,67%	54,175	53,70	54,31	53,98
21/11/2023	591.067	-2,67%	55,15	53,30	54,74	53,62
20/11/2023	929.402	0,02%	55,15	54,365	55,43	55,09
17/11/2023	779.220	-0,27%	56,16	54,875	56,265	55,08
16/11/2023	589.501	-3,14%	56,96	54,91	57,015	55,23
15/11/2023	1.128.334	0,58%	56,96	54,67	59,045	57,02
14/11/2023	1.595.619	10,70%	54,80	54,67	57,92	56,69
13/11/2023	564.184	-2,35%	52,31	50,67	52,31	51,21
10/11/2023	927.334	0,48%	55,48	51,69	52,63	52,44
09/11/2023	740.585	-5,04%	55,70	52,11	55,5499	52,19
08/11/2023	524.765	-0,97%	55,70	54,44	55,91	54,96
07/11/2023	519.664	-3,28%	57,31	55,402	57,145	55,50
06/11/2023	799.387	-2,60%	57,55	57,32	58,65	57,38
03/11/2023	963.494	5,50%	57,55	57,7058	59,91	58,91
02/11/2023	993.562	4,37%	55,46	54,305	56,65	55,84
01/11/2023	839.435	-0,13%	54,19	52,61	54,11	53,50
31/10/2023	691.032	0,49%	54,19	52,67	54,49	53,57
30/10/2023	693.501	1,70%	53,79	52,38	54,515	53,31
27/10/2023	362.737	-2,09%	53,79	52,31	53,64	52,49
26/10/2023	780.023	2,78%	53,52	52,70	54,0498	53,61
25/10/2023	560.531	-3,08%	53,46	51,82	53,78	52,16
24/10/2023	282.409	1,57%	53,46	52,90	54,345	53,82
23/10/2023	442.359	-1,69%	53,17	52,90	53,93	52,99
20/10/2023	572.687	-1,19%	56,135	53,82	55,26	53,90
19/10/2023	539.383	-3,61%	56,135	54,53	56,78	54,55
18/10/2023	469.999	-2,70%	57,27	56,52	58,61	56,59
17/10/2023	572.296	2,47%	55,865	55,36	58,61	58,16
16/10/2023	676.571	2,38%	55,865	55,46	57,46	56,76
13/10/2023	441.362	-1,35%	56,29	55,03	56,98	55,44
12/10/2023	490.162	-1,39%	56,29	55,24	56,385	56,20
11/10/2023	732.549	3,62%	56,02	55,64	57,09	56,99
10/10/2023	827.453	1,48%	54,72	54,37	56,03	55,00