Boston Properties Inc (BXP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	817.998	1,82%	52,79	52,635	54,53	54,20
06/10/2023	1.685.653	-2,56%	53,52	51,29	53,92	53,23
05/10/2023	1.214.318	-0,55%	54,795	53,69	55,13	54,63
04/10/2023	1.420.405	0,88%	57,17	54,11	55,19	54,93
03/10/2023	1.103.914	-5,24%	57,17	53,92	59,7899	54,45
02/10/2023	767.500	-3,40%	59,475	56,88	59,7899	57,46
29/09/2023	482.971	0,47%	58,20	58,98	60,425	59,48
28/09/2023	1.012.631	2,61%	58,20	58,09	60,08	59,4018
27/09/2023	1.130.972	1,99%	58,04	57,845	59,35	58,87
26/09/2023	662.109	-3,22%	59,80	57,35	59,455	57,72
25/09/2023	549.477	-1,11%	60,98	58,82	60,45	59,64
22/09/2023	705.696	-0,94%	60,98	59,57	61,278	60,31
21/09/2023	968.065	-7,14%	66,32	60,83	64,795	60,88
20/09/2023	418.453	0,02%	66,32	65,34	67,25	65,56
19/09/2023	413.623	0,32%	65,36	65,475	66,51	65,55
18/09/2023	313.423	-1,42%	66,09	64,89	66,23	65,34
15/09/2023	715.881	0,06%	66,09	65,57	66,725	66,28
14/09/2023	480.656	3,82%	64,84	64,825	66,53	66,24
13/09/2023	674.537	-3,26%	66,06	63,06	66,24	63,80
12/09/2023	283.871	-0,32%	66,59	65,25	66,24	65,95
11/09/2023	370.271	-0,63%	66,59	65,76	66,90	66,16
08/09/2023	430.537	0,97%	65,71	65,4427	66,6687	66,58
07/09/2023	595.128	-0,26%	65,71	65,09	66,30	65,94
06/09/2023	843.485	-1,18%	66,57	65,11	67,1091	66,11
05/09/2023	845.676	0,33%	66,57	66,38	67,67	66,90
04/09/2023	704.172	-0,14%	67,04	66,51	67,75	66,68
01/09/2023	704.172	-0,14%	67,04	66,51	67,75	66,68
31/08/2023	915.351	-0,79%	67,22	66,53	67,705	66,77
30/08/2023	317.502	0,27%	65,41	66,625	67,695	67,30
29/08/2023	816.402	2,66%	65,41	65,02	67,34	67,12
28/08/2023	750.365	2,14%	64,72	64,53	66,05	65,38
25/08/2023	407.860	-1,16%	65,185	63,535	65,395	64,01
24/08/2023	392.844	0,25%	64,68	64,65	66,03	64,76
23/08/2023	611.607	3,31%	62,875	62,37	65,065	64,60
22/08/2023	472.799	-0,46%	63,27	62,44	63,315	62,53
21/08/2023	475.966	-0,76%	63,16	61,90	63,13	62,82
18/08/2023	365.545	0,38%	62,13	63,06	63,60	63,30
17/08/2023	574.292	-1,25%	63,86	63,06	64,13	63,06
16/08/2023	641.619	-0,96%	64,05	63,65	64,52	63,86
15/08/2023	917.844	-3,30%	65,47	64,24	65,525	64,48
14/08/2023	484.604	-2,11%	67,52	66,32	67,35	66,68
11/08/2023	413.341	1,23%	67,00	66,211	68,375	68,12
10/08/2023	489.745	0,33%	67,95	66,95	68,70	67,29
09/08/2023	840.510	-2,26%	68,52	66,58	68,525	67,07
08/08/2023	548.562	-1,62%	67,96	67,24	68,75	68,62
07/08/2023	710.835	1,78%	68,585	68,675	69,94	69,75
04/08/2023	981.791	2,13%	66,57	66,5425	69,1094	68,53
03/08/2023	664.971	0,09%	67,25	65,49	67,28	67,10
02/08/2023	1.258.739	3,60%	66,52	63,62	67,38	67,04
01/08/2023	1.134.620	-2,88%	66,52	64,42	66,55	64,71
31/07/2023	802.029	1,03%	66,11	66,04	67,365	66,63
28/07/2023	520.083	2,06%	66,09	65,355	66,45	65,95
27/07/2023	1.073.378	-1,45%	63,37	64,54	66,85	64,62
26/07/2023	639.602	3,55%	63,37	63,27	65,585	65,57
25/07/2023	603.991	-1,77%	63,45	63,245	64,615	63,32
24/07/2023	738.187	1,69%	63,45	63,435	65,13	64,46
21/07/2023	707.314	0,00%	63,78	62,465	64,14	63,39
20/07/2023	1.016.170	-1,60%	64,00	62,50	64,045	63,39
19/07/2023	873.642	3,60%	63,21	62,79	64,575	64,42
18/07/2023	571.342	2,09%	60,97	60,93	62,725	62,18
17/07/2023	471.498	-0,90%	61,16	60,56	61,60	60,91
14/07/2023	577.916	-1,05%	61,04	61,15	62,24	61,46
13/07/2023	468.895	1,79%	61,04	60,72	62,2882	62,11
12/07/2023	1.251.391	0,12%	62,11	61,025	63,275	61,02
11/07/2023	476.938	2,70%	60,10	59,275	61,09	60,95
10/07/2023	545.809	0,46%	57,42	57,95	59,375	59,35
07/07/2023	892.871	2,89%	57,42	57,275	60,08	59,08
06/07/2023	591.343	-1,12%	56,65	55,44	57,495	57,42
05/07/2023	631.822	-0,63%	57,45	57,06	59,19	58,07
04/07/2023	445.431	1,48%	57,45	57,36	58,90	58,44
03/07/2023	445.431	1,48%	57,45	57,36	58,90	58,44
30/06/2023	814.862	0,86%	57,84	56,185	58,485	57,59
29/06/2023	982.484	2,28%	55,72	55,15	57,22	57,10
28/06/2023	1.276.456	-1,63%	51,87	56,35	57,765	56,81
27/06/2023	1.350.244	2,05%	51,87	55,42	58,13	57,75
26/06/2023	1.508.110	9,88%	51,87	51,87	56,72	56,59
23/06/2023	840.086	-1,53%	54,31	51,19	52,325	51,50
22/06/2023	563.755	-3,47%	54,31	51,75	54,67	52,30
21/06/2023	355.073	0,13%	54,50	52,88	54,67	54,18
20/06/2023	558.300	-1,69%	54,50	53,18	54,55	54,11
19/06/2023	473.534	-0,34%	55,31	54,41	55,485	55,04
16/06/2023	473.534	-0,34%	55,31	54,41	55,485	55,04
15/06/2023	624.872	1,84%	53,78	53,47	55,32	55,23
14/06/2023	681.625	-1,27%	55,48	53,81	56,41	54,23
13/06/2023	839.599	1,01%	54,66	54,05	56,12	54,93
12/06/2023	888.523	0,50%	54,05	53,76	55,43	54,38
09/06/2023	806.303	0,43%	53,95	53,53	54,63	54,11
08/06/2023	831.420	-1,10%	54,07	52,40	54,355	53,88
07/06/2023	1.126.776	4,69%	52,55	52,0413	55,05	54,48
06/06/2023	860.504	4,73%	49,95	49,69	52,6899	52,04
05/06/2023	547.821	0,85%	50,45	49,675	50,81	51,07
02/06/2023	715.321	5,39%	49,47	49,08	50,895	50,64
01/06/2023	702.740	-1,27%	48,87	47,585	49,035	48,05
31/05/2023	784.190	2,60%	48,20	47,70	49,07	48,67
30/05/2023	784.190	2,60%	48,20	47,70	49,07	48,98
29/05/2023	564.272	0,29%	47,80	46,81	47,88	47,74
26/05/2023	564.272	0,29%	47,80	46,81	47,88	47,74
25/05/2023	510.315	-1,55%	47,98	47,07	48,13	47,60
24/05/2023	655.834	-4,94%	50,535	48,34	50,56	48,35
23/05/2023	960.083	1,60%	50,18	50,18	52,18	50,86