BandWidth Inc Class A (BAND)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,14%	22,23	21,93	22,51	22,25
17/05/2024	167.310	0,14%	22,23	21,93	22,51	22,25
16/05/2024	150.449	-0,76%	22,46	22,0578	22,76	22,22
15/05/2024	111.683	2,47%	22,46	21,808	22,4731	22,39
14/05/2024	108.294	-0,73%	22,01	21,82	22,3189	21,85
13/05/2024	209.594	1,85%	21,80	21,80	22,59	22,01
10/05/2024	125.185	0,42%	21,61	21,195	21,71	21,61
09/05/2024	294.404	1,75%	21,11	20,80	21,63	21,52
08/05/2024	352.948	-6,17%	22,93	21,15	22,93	21,15
07/05/2024	864.889	9,90%	22,34	22,015	25,0221	22,54
06/05/2024	246.616	6,49%	19,65	19,3901	20,80	20,51
03/05/2024	141.659	-2,13%	20,03	19,13	20,18	19,26
02/05/2024	154.879	4,96%	18,19	18,71	19,71	19,68
01/05/2024	244.344	3,02%	18,19	18,01	19,42	18,75
30/04/2024	104.529	-0,49%	18,17	17,8802	18,3652	18,20
29/04/2024	111.753	1,39%	18,17	17,94	18,54	18,29
26/04/2024	76.315	1,46%	17,80	17,71	18,2497	18,04
25/04/2024	111.386	-3,63%	17,80	17,41	17,965	17,78
24/04/2024	111.520	1,65%	17,42	17,9701	18,50	18,45
23/04/2024	171.198	3,54%	17,42	17,42	18,44	18,15
22/04/2024	98.424	1,10%	17,60	17,14	17,58	17,53
19/04/2024	196.222	-1,20%	17,37	17,10	17,91	17,34
18/04/2024	139.545	2,27%	17,23	16,935	17,79	17,55
17/04/2024	111.385	0,23%	17,66	16,9725	17,355	17,16
16/04/2024	128.490	0,65%	17,66	16,72	17,275	17,12
15/04/2024	184.175	-1,90%	17,66	16,70	17,495	17,01
12/04/2024	159.405	-2,31%	17,66	17,23	17,50	17,34
11/04/2024	166.662	1,72%	17,66	17,175	17,79	17,75
10/04/2024	153.506	-3,59%	17,50	17,095	17,69	17,45
09/04/2024	154.752	2,26%	17,50	17,83	18,23	18,10
08/04/2024	105.043	1,32%	17,50	17,415	17,75	17,70
05/04/2024	137.976	-0,23%	17,97	17,15	17,725	17,47
04/04/2024	197.332	-0,62%	17,97	17,31	17,97	17,51
03/04/2024	165.357	3,40%	18,18	16,92	17,64	17,62
02/04/2024	254.871	-2,63%	18,18	16,65	17,22	17,04
01/04/2024	214.884	-4,16%	18,18	17,46	18,4881	17,50
28/03/2024	252.846	1,16%	18,18	18,09	18,68	18,26
27/03/2024	323.592	1,01%	18,12	17,82	18,34	18,05
26/03/2024	168.779	-3,15%	18,66	17,77	18,66	17,85
25/03/2024	117.038	-1,07%	18,65	18,20	18,965	18,43
22/03/2024	135.649	-2,00%	19,00	18,62	19,11	18,63
21/03/2024	153.356	-1,66%	18,88	19,00	19,593	19,01
20/03/2024	163.751	2,66%	18,88	18,75	19,68	19,33
19/03/2024	204.714	-0,27%	18,79	18,4617	19,30	18,83
18/03/2024	283.807	2,46%	18,39	18,04	19,24	18,75
15/03/2024	325.633	-2,61%	19,91	18,16	19,1227	18,30
14/03/2024	252.891	-5,48%	19,91	18,51	19,91	18,79
13/03/2024	462.475	-3,17%	20,39	19,58	21,68	19,88
12/03/2024	221.926	1,84%	20,07	19,87	20,68	20,53
11/03/2024	118.275	0,75%	19,76	19,73	20,28	20,16
08/03/2024	258.031	-1,48%	20,49	19,8801	20,75	20,01
07/03/2024	356.206	4,37%	19,49	19,2169	20,3652	20,31
06/03/2024	532.837	6,28%	18,20	17,6163	19,46	19,46
05/03/2024	389.484	-4,88%	19,00	18,23	19,19	18,31
04/03/2024	627.503	-6,96%	20,57	19,12	20,57	19,25
01/03/2024	604.316	0,73%	20,50	19,25	20,99	20,69
29/02/2024	1.144.511	11,39%	19,66	19,07	20,85	20,54
28/02/2024	2.111.920	51,77%	17,71	16,473	18,88	18,44
27/02/2024	539.816	1,59%	13,31	12,04	12,64	12,15
26/02/2024	378.191	-0,50%	13,31	12,00	12,31	11,96
23/02/2024	287.272	-4,07%	13,31	12,00	13,34	12,02
22/02/2024	321.655	-5,65%	13,31	12,425	13,34	12,53
21/02/2024	120.964	-1,63%	14,19	13,03	13,3652	13,28
20/02/2024	143.235	-1,10%	14,19	13,16	13,60	13,50
19/02/2024	86.827	0,00%	14,19	13,63	14,19	13,65
16/02/2024	86.827	-1,66%	14,19	13,63	14,19	13,65
15/02/2024	183.843	3,67%	13,42	13,63	14,4225	14,39
14/02/2024	262.434	5,91%	13,42	13,04	13,949	13,88
13/02/2024	276.816	-10,36%	14,00	13,00	14,065	13,105
12/02/2024	137.690	1,32%	14,36	14,32	14,93	14,62
09/02/2024	117.709	1,84%	14,36	14,26	14,8238	14,43
08/02/2024	90.492	-0,42%	14,01	14,13	14,60	14,17
07/02/2024	130.137	1,86%	14,01	13,845	14,33	14,23
06/02/2024	129.787	1,09%	13,92	13,76	14,09	13,97
05/02/2024	101.870	-3,22%	14,00	13,59	14,04	13,82
02/02/2024	146.211	1,49%	13,73	13,6561	14,49	14,28
01/02/2024	127.037	1,66%	14,03	13,67	14,36	14,07
31/01/2024	124.288	-2,69%	14,03	13,81	14,577	13,77
30/01/2024	125.477	-3,41%	14,62	14,0377	14,63	14,15
29/01/2024	109.414	0,55%	14,58	14,58	14,76	14,65
26/01/2024	100.514	-0,14%	14,66	14,50	14,97	14,57
25/01/2024	166.056	0,90%	14,96	14,415	14,88	14,59
24/01/2024	180.926	-2,63%	14,96	14,41	15,4899	14,46
23/01/2024	211.888	3,56%	14,54	14,40	14,87	14,85
22/01/2024	180.730	5,44%	13,83	13,77	14,42	14,34
19/01/2024	180.830	5,59%	13,14	12,81	13,62	13,60
18/01/2024	141.093	-0,08%	13,02	12,61	13,03	12,88
17/01/2024	185.773	-4,45%	13,17	12,66	13,18	12,89
16/01/2024	100.570	-1,25%	13,50	13,39	13,6951	13,49
15/01/2024	183.887	1,71%	13,66	13,40	13,94	13,66
12/01/2024	183.887	1,71%	13,66	13,40	13,94	13,66
11/01/2024	151.436	-4,07%	13,88	13,31	13,869	13,43
10/01/2024	109.024	-0,92%	13,97	13,95	14,09	14,00
09/01/2024	115.368	-2,82%	14,59	14,02	14,30	14,13
08/01/2024	182.248	0,97%	14,59	14,35	14,89	14,54
05/01/2024	275.462	4,65%	13,57	13,57	14,47	14,40
04/01/2024	186.601	0,81%	13,69	13,39	13,825	13,75
03/01/2024	201.607	-4,15%	13,98	13,28	13,98	13,64
02/01/2024	181.640	-1,59%	14,25	13,91	14,39	14,24
29/12/2023	147.771	-2,16%	14,19	14,4124	14,97	14,47