Boston Properties Inc (BXP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	684.491	2,00%	49,39	48,76	50,325	50,06
19/05/2023	539.470	-0,55%	48,71	49,06	50,69	49,08
18/05/2023	645.399	0,39%	48,71	48,15	49,41	49,35
17/05/2023	641.619	4,46%	48,83	47,00	49,38	49,16
16/05/2023	595.353	-4,17%	48,83	47,01	48,99	47,06
15/05/2023	521.481	1,43%	48,785	48,08	49,38	49,11
12/05/2023	802.768	-2,04%	49,90	47,96	49,615	48,42
11/05/2023	726.734	-2,33%	49,79	49,23	50,32	49,43
10/05/2023	668.907	-0,75%	51,93	49,95	51,355	50,61
09/05/2023	645.975	0,14%	49,98	49,56	51,355	50,99
08/05/2023	488.931	-1,95%	52,08	50,81	52,07	50,92
05/05/2023	505.907	2,51%	51,48	50,83	52,155	51,93
04/05/2023	719.946	0,78%	49,98	49,16	50,94	50,66
03/05/2023	800.483	-1,84%	51,59	50,05	51,88	50,27
02/05/2023	649.650	-3,03%	52,46	49,92	52,585	51,21
01/05/2023	860.843	-1,03%	53,185	52,51	53,905	52,81
28/04/2023	594.827	1,02%	52,58	52,50	54,47	53,36
27/04/2023	971.193	3,20%	51,04	50,33	53,07	52,82
26/04/2023	1.207.324	1,75%	51,27	50,34	53,00	51,18
25/04/2023	982.300	-3,33%	51,52	49,725	51,675	50,30
24/04/2023	543.920	-0,17%	52,35	51,195	52,475	52,03
21/04/2023	642.611	-0,31%	52,54	51,46	52,58	52,12
20/04/2023	943.189	-3,01%	53,50	51,845	53,425	52,28
19/04/2023	545.582	2,37%	52,32	51,80	54,21	53,90
18/04/2023	607.963	-0,79%	53,03	51,65	53,04	52,65
17/04/2023	669.237	4,14%	51,135	50,92	53,33	53,07
14/04/2023	572.092	-1,39%	52,32	50,69	52,99	50,96
13/04/2023	564.304	-1,11%	51,71	51,10	52,11	51,01
12/04/2023	681.509	-4,50%	54,80	51,43	54,80	51,58
11/04/2023	845.882	2,31%	53,245	52,95	54,71	54,01
10/04/2023	894.737	-0,58%	52,78	51,41	53,64	52,79
06/04/2023	585.182	1,09%	52,99	52,325	53,33	53,10
05/04/2023	665.385	-0,57%	52,375	51,76	52,88	52,53
04/04/2023	820.454	-1,49%	54,19	52,27	54,24	52,83
03/04/2023	782.280	-0,91%	54,20	53,17	55,30	53,63
31/03/2023	1.160.715	1,54%	53,705	52,59	54,15	54,12
30/03/2023	1.557.900	2,17%	53,13	52,535	54,21	53,30
29/03/2023	1.268.931	4,42%	51,88	51,65	53,50	53,15
28/03/2023	1.231.248	1,11%	49,95	49,44	51,41	50,90
27/03/2023	1.212.061	1,86%	50,89	49,82	51,29	50,34
24/03/2023	1.847.377	4,33%	46,81	46,1803	49,80	49,42
23/03/2023	2.046.859	-5,17%	49,655	47,15	50,57	47,37
22/03/2023	904.355	-6,79%	53,15	49,91	53,18	49,95
21/03/2023	1.088.570	3,62%	52,51	52,57	54,64	53,59
20/03/2023	1.074.855	1,21%	50,11	49,98	53,20	51,72
17/03/2023	1.775.733	-4,50%	53,07	50,18	53,20	51,10
16/03/2023	1.939.711	-2,59%	55,19	52,29	55,19	53,51
15/03/2023	1.949.427	2,81%	52,10	51,60	55,08	54,93
14/03/2023	1.666.861	-4,32%	57,49	52,92	57,81	53,43
13/03/2023	1.779.228	-2,79%	56,85	55,33	56,88	55,84
10/03/2023	1.301.049	-7,27%	62,33	57,355	62,02	57,44
09/03/2023	723.575	-3,48%	63,67	61,85	63,69	61,94
08/03/2023	369.709	1,39%	63,35	63,12	64,6095	64,17
07/03/2023	545.200	-4,32%	66,25	63,235	66,31	63,29
06/03/2023	391.508	0,75%	66,64	65,90	67,068	66,15
03/03/2023	437.740	0,81%	65,98	64,79	65,77	65,66
02/03/2023	462.869	0,49%	64,38	63,39	65,33	65,13
01/03/2023	494.464	-1,02%	64,96	64,24	65,325	64,81
28/02/2023	487.320	-0,88%	66,28	65,43	66,82	65,482
27/02/2023	408.697	-0,99%	67,54	65,6989	67,64	66,06
24/02/2023	324.340	-2,70%	67,845	66,32	68,20	66,72
23/02/2023	343.538	0,60%	68,75	67,63	69,135	68,57
22/02/2023	315.696	-0,41%	69,02	67,77	69,36	68,16
21/02/2023	300.283	-2,84%	70,16	68,17	70,38	68,44
20/02/2023	476.937	-1,30%	71,01	69,735	71,25	70,44
17/02/2023	476.937	-1,30%	71,01	69,735	71,25	70,44
16/02/2023	522.900	-2,49%	72,37	71,2822	72,21	71,37
15/02/2023	268.877	1,18%	71,92	71,77	73,20	73,19
14/02/2023	390.039	-1,22%	72,93	72,25	73,57	72,34
13/02/2023	362.406	0,95%	72,73	72,12	73,27	73,23
10/02/2023	384.184	1,06%	71,50	71,325	72,69	72,54
09/02/2023	319.907	-1,73%	73,37	71,32	73,97	71,78
08/02/2023	364.270	-0,63%	73,35	72,61	73,665	73,04
07/02/2023	473.123	0,19%	72,775	72,24	74,08	73,50
06/02/2023	778.286	-2,81%	74,44	72,48	74,47	73,36
03/02/2023	821.783	-3,69%	77,02	74,71	77,065	75,48
02/02/2023	972.319	5,35%	76,26	74,785	79,38	78,37
01/02/2023	1.328.791	-0,20%	73,21	71,79	75,225	74,39
31/01/2023	879.274	3,26%	72,50	71,75	74,54	74,54
30/01/2023	673.527	-2,05%	72,88	72,13	73,62	72,19
27/01/2023	556.065	5,23%	70,24	70,13	73,98	73,70
26/01/2023	716.609	-1,48%	71,55	69,85	71,75	70,04
25/01/2023	466.083	0,34%	70,375	69,86	71,32	71,09
24/01/2023	423.772	-0,45%	70,68	70,43	71,40	70,85
23/01/2023	400.205	-0,04%	71,34	70,96	72,18	71,17
20/01/2023	383.648	1,09%	70,47	69,78	71,25	71,20
19/01/2023	359.279	-0,98%	70,34	69,99	71,24	70,43
18/01/2023	437.727	-0,93%	71,96	70,22	72,885	71,13
17/01/2023	375.435	0,84%	71,73	70,845	72,07	71,80
16/01/2023	372.469	-0,03%	70,25	70,09	72,0487	71,20
13/01/2023	372.469	-0,03%	70,25	70,09	72,0487	71,20
12/01/2023	480.474	2,09%	70,08	70,03	71,54	71,22
11/01/2023	393.434	3,52%	67,87	68,055	69,79	69,76
10/01/2023	450.909	2,54%	65,60	65,24	67,41	67,39
09/01/2023	593.758	-1,98%	67,05	65,71	67,70	65,72
06/01/2023	737.126	4,47%	64,85	64,0545	67,23	67,05
05/01/2023	597.242	-3,79%	66,32	64,20	66,195	64,18
04/01/2023	791.152	0,14%	66,41	66,21	67,92	66,71
03/01/2023	829.643	-1,42%	68,28	66,37	69,095	66,62
02/01/2023	499.036	0,06%	67,30	66,58	67,88	67,58