Boston Properties Inc (BXP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	499.036	0,06%	67,30	66,58	67,88	67,58
29/12/2022	365.194	3,34%	65,68	65,565	67,75	67,54
28/12/2022	461.496	-3,72%	69,16	66,16	69,115	66,34
27/12/2022	494.078	0,73%	68,45	68,00	69,125	68,90
23/12/2022	149.093	-0,67%	68,08	67,40	68,44	67,79
22/12/2022	675.691	1,10%	66,85	66,17	68,28	68,25
21/12/2022	890.772	0,82%	67,655	67,40	68,36	67,51
20/12/2022	940.047	0,66%	65,97	65,91	67,56	66,96
19/12/2022	722.323	-1,13%	67,01	65,52	67,365	66,52
16/12/2022	1.122.041	-2,66%	68,13	66,30	68,70	67,28
15/12/2022	1.013.693	-0,60%	68,93	68,765	69,80	69,12
14/12/2022	1.391.631	2,21%	67,75	67,77	70,14	69,54
13/12/2022	804.039	0,53%	69,73	67,68	70,3536	68,04
12/12/2022	513.958	1,61%	67,025	65,60	67,86	67,68
09/12/2022	678.112	0,51%	66,15	65,75	67,01	66,61
08/12/2022	753.961	1,95%	65,00	65,00	67,26	66,27
07/12/2022	676.162	-0,52%	64,94	64,50	66,05	65,00
06/12/2022	4.335.589	-3,70%	70,93	65,1375	67,99	65,34
05/12/2022	4.487.041	-4,07%	70,93	67,25	70,21	67,85
02/12/2022	2.893.793	-1,31%	70,93	70,09	71,05	70,71
01/12/2022	3.173.634	-0,60%	70,645	71,48	73,58	71,65
30/11/2022	3.197.806	1,97%	70,645	69,31	72,02	72,08
29/11/2022	2.760.635	1,58%	69,72	69,60	71,65	70,69
28/11/2022	4.010.856	-2,76%	71,09	69,41	71,46	69,67
25/11/2022	1.712.815	2,15%	70,01	69,86	72,03	71,65
24/11/2022	2.658.772	-0,54%	70,01	69,465	70,5625	70,14
23/11/2022	2.658.772	-0,54%	70,01	69,465	70,5625	70,14
22/11/2022	3.158.263	-0,17%	71,03	70,06	71,4296	70,52
21/11/2022	2.451.617	-0,35%	71,68	69,87	71,17	70,64
18/11/2022	3.160.887	0,38%	71,68	69,71	71,86	70,89
17/11/2022	3.757.256	-0,77%	73,95	69,45	70,675	70,62
16/11/2022	2.114.891	-4,33%	73,95	71,11	74,03	71,17
15/11/2022	1.454.675	-0,03%	75,80	73,60	75,60	74,40
14/11/2022	566.834	-2,18%	75,80	74,45	76,27	74,42
11/11/2022	703.385	0,80%	70,67	75,32	76,90	76,08
10/11/2022	1.395.573	6,69%	70,67	73,60	75,50	75,48
09/11/2022	438.793	-0,98%	70,67	70,34	71,47	70,83
08/11/2022	566.288	-0,64%	72,22	71,00	72,565	71,53
07/11/2022	866.215	0,49%	70,60	71,105	72,87	71,994
04/11/2022	834.269	1,43%	70,60	70,635	72,49	71,57
03/11/2022	478.949	-0,96%	70,60	69,23	71,075	70,56
02/11/2022	440.699	-1,33%	71,77	71,21	73,53	71,24
01/11/2022	390.598	-0,69%	73,20	71,90	73,405	72,20
31/10/2022	1.059.200	-0,14%	72,34	71,3701	73,075	72,70
28/10/2022	748.216	2,62%	71,11	70,555	72,82	72,78
27/10/2022	822.973	-2,70%	74,065	70,515	74,02	70,92
26/10/2022	1.282.280	-3,24%	74,065	71,65	74,35	72,89
25/10/2022	891.565	3,45%	73,11	72,96	75,31	75,33
24/10/2022	774.083	0,44%	73,11	72,09	73,57	72,82
21/10/2022	499.789	0,26%	72,65	71,15	72,62	72,485
20/10/2022	576.630	0,65%	71,77	71,74	73,37	72,29
19/10/2022	469.438	-3,47%	72,46	71,15	73,325	71,82
18/10/2022	325.317	-0,56%	75,87	73,75	76,16	74,38
17/10/2022	607.110	2,21%	75,11	74,26	75,54	74,80
14/10/2022	428.198	-0,40%	74,48	72,95	74,75	73,18
13/10/2022	659.297	3,23%	70,37	68,81	73,88	73,47
12/10/2022	358.798	-0,06%	70,69	70,26	71,525	71,17
11/10/2022	469.582	1,45%	70,16	69,13	71,83	71,21
10/10/2022	461.938	-1,57%	71,31	70,13	72,52	70,19
07/10/2022	550.519	-2,87%	72,59	71,12	73,05	71,31
06/10/2022	465.242	-1,46%	74,50	72,38	74,50	73,41
05/10/2022	729.328	-3,20%	75,37	72,53	76,01	74,50
04/10/2022	632.001	1,61%	79,52	76,15	79,52	76,96
03/10/2022	684.382	1,03%	75,90	74,995	76,98	75,74
30/09/2022	963.368	0,39%	75,71	74,48	75,70	74,97
29/09/2022	953.452	-1,05%	74,52	73,20	75,35	74,73
28/09/2022	942.205	3,86%	75,57	73,50	77,30	76,50
27/09/2022	610.158	-1,14%	75,57	73,43	76,04	73,66
26/09/2022	584.890	-3,37%	76,35	74,07	76,525	74,51
23/09/2022	668.248	-0,94%	76,77	75,84	77,36	77,11
22/09/2022	685.841	0,48%	77,31	75,9098	78,35	77,84
21/09/2022	599.256	-2,59%	80,45	77,44	80,67	77,47
20/09/2022	406.564	-2,99%	81,215	79,18	81,00	79,53
19/09/2022	697.712	-1,74%	85,81	81,56	82,96	81,98
16/09/2022	520.624	0,80%	85,81	81,12	83,59	83,43
15/09/2022	407.148	-1,14%	85,81	82,61	84,58	82,77
14/09/2022	442.904	-0,95%	85,81	83,11	84,85	83,72
13/09/2022	389.637	-3,09%	85,81	84,26	85,75	84,52
12/09/2022	494.320	1,64%	86,36	86,33	87,61	87,21
09/09/2022	738.154	-0,27%	80,81	85,1551	86,30	85,41
08/09/2022	959.794	3,34%	80,81	82,075	85,699	85,64
07/09/2022	802.517	2,27%	80,81	80,76	82,94	82,87
06/09/2022	605.339	0,61%	81,16	79,27	81,31	81,03
05/09/2022	493.341	0,78%	81,16	80,14	81,86	80,54
02/09/2022	493.341	0,78%	81,16	80,14	81,86	80,54
01/09/2022	674.456	0,62%	79,25	78,02	79,939	79,92
31/08/2022	441.363	-0,48%	80,20	79,245	81,08	79,43
30/08/2022	304.359	-0,77%	80,69	79,74	80,755	79,81
29/08/2022	420.414	-1,33%	80,99	80,035	81,24	80,43
26/08/2022	476.527	-3,10%	84,04	81,49	84,0799	81,51
25/08/2022	307.505	1,75%	82,96	82,60	84,525	84,12
24/08/2022	272.350	-0,95%	83,38	82,60	83,66	82,62
23/08/2022	551.468	-0,14%	83,63	83,26	84,54	83,41
22/08/2022	307.370	-3,27%	85,33	83,475	85,539	83,53
19/08/2022	309.507	-0,92%	86,69	85,69	87,12	86,35
18/08/2022	438.923	-0,73%	88,12	86,845	88,73	87,15
17/08/2022	348.203	-2,27%	88,86	87,585	89,13	87,79
16/08/2022	456.706	0,89%	88,76	88,39	90,21	89,83
15/08/2022	363.645	-1,19%	89,49	88,20	89,52	89,04
12/08/2022	396.903	0,44%	90,54	89,24	90,81	90,11