Ballard Power Sytems Inc (BLDP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	716.496	-1,93%	3,09	3,09	3,115	3,05
27-02-2024	1.279.113	6,14%	2,95	2,95	3,11	3,11
26-02-2024	761.152	0,00%	2,90	2,87	2,98	2,93
23-02-2024	746.251	-2,01%	3,08	2,87	3,015	2,93
22-02-2024	1.537.640	-2,61%	3,08	2,98	3,10	2,99
21-02-2024	667.300	-1,29%	3,05	3,025	3,115	3,07
20-02-2024	1.166.654	-4,01%	3,20	3,07	3,17	3,11
19-02-2024	352.502	0,00%	3,20	3,15	3,265	3,24
16-02-2024	352.502	0,00%	3,20	3,15	3,265	3,24
15-02-2024	1.010.118	0,62%	3,09	3,215	3,325	3,26
14-02-2024	994.045	5,54%	3,09	3,085	3,25	3,24
13-02-2024	1.109.118	-7,81%	3,20	3,03	3,1729	3,07
12-02-2024	1.332.167	3,10%	3,23	3,23	3,395	3,33
09-02-2024	890.683	2,54%	3,15	3,13	3,26	3,23
08-02-2024	713.560	0,64%	3,18	3,10	3,19	3,15
07-02-2024	951.519	-1,26%	3,18	3,105	3,24	3,13
06-02-2024	1.014.804	4,97%	3,00	2,97	3,18	3,17
05-02-2024	1.366.019	-7,65%	3,20	2,96	3,20	3,02
02-02-2024	1.062.502	-2,39%	3,39	3,185	3,30	3,27
01-02-2024	2.152.490	2,13%	3,39	3,27	3,655	3,35
31-01-2024	2.966.104	1,24%	3,26	3,24	3,36	3,28
30-01-2024	637.603	-5,81%	3,40	3,245	3,40	3,24
29-01-2024	644.723	4,88%	3,33	3,20	3,45	3,44
26-01-2024	418.968	-1,21%	3,33	3,27	3,407	3,28
25-01-2024	733.030	-2,92%	3,44	3,30	3,48	3,32
24-01-2024	2.083.206	0,59%	3,46	3,385	3,58	3,42
23-01-2024	1.630.051	6,58%	3,09	3,26	3,46	3,40
22-01-2024	1.611.651	3,24%	3,09	3,075	3,28	3,19
19-01-2024	1.373.898	1,98%	3,17	2,91	3,10	3,09
18-01-2024	1.840.877	-4,72%	3,17	2,98	3,215	3,03
17-01-2024	1.035.636	-4,79%	3,28	3,17	3,29	3,18
16-01-2024	2.258.912	-2,91%	3,37	3,29	3,395	3,34
15-01-2024	1.467.531	2,99%	3,34	3,33	3,495	3,44
12-01-2024	1.467.531	2,99%	3,34	3,33	3,495	3,44
11-01-2024	758.396	-4,02%	3,45	3,30	3,48	3,34
10-01-2024	1.450.210	-2,65%	3,52	3,46	3,58	3,485
09-01-2024	1.928.512	-0,56%	3,52	3,49	3,70	3,58
08-01-2024	1.466.223	-1,43%	3,50	3,4615	3,635	3,45
05-01-2024	672.190	-1,13%	3,50	3,47	3,62	3,50
04-01-2024	588.093	-0,84%	3,56	3,52	3,585	3,53
03-01-2024	666.861	-2,47%	3,80	3,50	3,60	3,56
02-01-2024	740.187	-1,35%	3,80	3,63	3,785	3,65
29-12-2023	687.493	-2,63%	3,80	3,70	3,8202	3,70
28-12-2023	760.730	-0,53%	3,77	3,74	3,83	3,77
27-12-2023	525.113	-0,53%	3,71	3,7402	3,83	3,79
26-12-2023	500.932	3,53%	3,71	3,7094	3,825	3,81
22-12-2023	690.579	0,82%	3,62	3,57	3,73	3,68
21-12-2023	758.030	3,99%	3,57	3,57	3,72	3,65
20-12-2023	929.562	-4,88%	3,65	3,515	3,73	3,51
19-12-2023	767.140	3,65%	3,70	3,56	3,7212	3,69
18-12-2023	955.787	-4,30%	3,93	3,54	3,7094	3,56
15-12-2023	5.882.872	-5,10%	3,93	3,69	3,988	3,72
14-12-2023	2.511.380	3,70%	3,84	3,84	4,01	3,92
13-12-2023	4.856.285	6,57%	3,56	3,43	3,78	3,73
12-12-2023	785.790	-2,78%	3,56	3,42	3,56	3,50
11-12-2023	560.403	-1,37%	3,63	3,58	3,655	3,60
08-12-2023	489.392	-0,27%	3,66	3,63	3,755	3,65
07-12-2023	723.597	0,00%	3,66	3,61	3,69	3,66
06-12-2023	905.251	0,00%	3,60	3,60	3,82	3,66
05-12-2023	668.697	-3,68%	3,72	3,635	3,7804	3,66
04-12-2023	707.468	2,43%	3,72	3,70	3,8402	3,80
01-12-2023	1.214.990	5,70%	3,48	3,41	3,72	3,71
30-11-2023	747.106	-0,85%	3,55	3,475	3,597	3,51
29-11-2023	749.190	2,31%	3,47	3,46	3,625	3,54
28-11-2023	694.239	1,77%	3,36	3,30	3,47	3,46
27-11-2023	787.759	-1,73%	3,46	3,34	3,45	3,40
24-11-2023	309.319	-1,14%	3,46	3,45	3,5284	3,46
23-11-2023	556.918	0,29%	3,53	3,455	3,55	3,50
22-11-2023	545.107	0,29%	3,53	3,455	3,55	3,50
21-11-2023	446.766	-3,59%	3,56	3,46	3,565	3,49
20-11-2023	583.615	-1,09%	3,64	3,59	3,69	3,62
17-11-2023	1.118.323	0,83%	3,67	3,575	3,67	3,66
16-11-2023	901.315	-1,63%	3,64	3,562	3,68	3,63
15-11-2023	773.887	1,24%	3,63	3,63	3,7899	3,685
14-11-2023	1.598.604	11,32%	3,43	3,42	3,665	3,64
13-11-2023	1.066.064	-1,51%	3,25	3,205	3,34	3,27
10-11-2023	1.988.488	-4,05%	3,43	3,14	3,46	3,32
09-11-2023	1.019.921	1,77%	3,43	3,43	3,62	3,46
08-11-2023	690.900	-4,23%	3,51	3,365	3,51	3,40
07-11-2023	1.062.844	-0,28%	3,58	3,31	3,58	3,55
06-11-2023	1.061.725	-4,37%	3,61	3,5016	3,68	3,50
03-11-2023	994.749	3,68%	3,61	3,59	3,705	3,66
02-11-2023	1.238.637	7,30%	3,39	3,38	3,535	3,53
01-11-2023	844.463	-1,20%	3,17	3,2303	3,36	3,29
31-10-2023	902.343	4,39%	3,20	3,17	3,355	3,33
30-10-2023	990.797	0,95%	3,20	3,125	3,255	3,19
27-10-2023	706.296	-2,72%	3,29	3,18	3,30	3,1907
26-10-2023	1.428.438	-2,96%	3,45	3,26	3,455	3,28
25-10-2023	1.331.020	-3,43%	3,45	3,345	3,47	3,38
24-10-2023	1.646.987	6,06%	3,45	3,4402	3,64	3,50
23-10-2023	689.042	-0,90%	3,26	3,225	3,395	3,30
20-10-2023	1.000.582	-1,77%	3,33	3,17	3,385	3,33
19-10-2023	1.531.631	-3,42%	3,48	3,37	3,565	3,39
18-10-2023	1.492.990	-5,39%	3,62	3,455	3,62	3,51
17-10-2023	661.860	0,00%	3,66	3,60	3,75	3,70
16-10-2023	774.803	1,65%	3,65	3,5273	3,73	3,70
13-10-2023	866.943	-1,09%	3,67	3,60	3,73	3,64
12-10-2023	766.274	-3,16%	3,80	3,65	3,825	3,68
11-10-2023	1.262.689	1,60%	3,50	3,50	3,88	3,80
10-10-2023	1.565.113	7,16%	3,50	3,50	3,74	3,74