Ballard Power Sytems Inc (BLDP)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
09/10/2023 |
745.316 |
-2,65%
|
3,52
|
3,37
|
3,575
|
3,495
|
06/10/2023 |
1.387.519 |
5,28%
|
3,35
|
3,35
|
3,59
|
3,59
|
05/10/2023 |
888.147 |
-3,13%
|
3,48
|
3,35
|
3,48
|
3,41
|
04/10/2023 |
2.001.701 |
3,53%
|
3,38
|
3,315
|
3,535
|
3,52
|
03/10/2023 |
1.074.695 |
-0,88%
|
3,37
|
3,31
|
3,465
|
3,40
|
02/10/2023 |
858.076 |
-6,54%
|
3,65
|
3,4015
|
3,685
|
3,43
|
29/09/2023 |
972.715 |
2,23%
|
3,65
|
3,58
|
3,695
|
3,67
|
28/09/2023 |
827.604 |
0,84%
|
3,59
|
3,46
|
3,65
|
3,59
|
27/09/2023 |
704.255 |
-0,56%
|
3,59
|
3,55
|
3,655
|
3,56
|
26/09/2023 |
1.105.135 |
-0,28%
|
3,54
|
3,50
|
3,59
|
3,60
|
25/09/2023 |
682.083 |
-1,10%
|
3,60
|
3,58
|
3,715
|
3,61
|
22/09/2023 |
1.217.376 |
-1,08%
|
3,70
|
3,5914
|
3,715
|
3,65
|
21/09/2023 |
1.397.545 |
-6,82%
|
3,90
|
3,68
|
3,90
|
3,69
|
20/09/2023 |
866.991 |
-0,50%
|
4,00
|
3,94
|
4,09
|
3,96
|
19/09/2023 |
881.039 |
-0,25%
|
3,97
|
3,91
|
4,035
|
3,98
|
18/09/2023 |
573.533 |
-5,23%
|
4,23
|
3,98
|
4,23
|
3,99
|
15/09/2023 |
701.337 |
-2,78%
|
4,30
|
4,20
|
4,34
|
4,19
|
14/09/2023 |
2.055.927 |
9,00%
|
4,01
|
3,9521
|
4,335
|
4,36
|
13/09/2023 |
849.706 |
-0,99%
|
4,01
|
3,9521
|
4,04
|
4,00
|
12/09/2023 |
728.165 |
-0,49%
|
3,98
|
3,98
|
4,13
|
4,04
|
11/09/2023 |
635.650 |
0,74%
|
4,04
|
3,92
|
4,11
|
4,06
|
08/09/2023 |
731.197 |
-1,95%
|
4,10
|
3,9726
|
4,105
|
4,03
|
07/09/2023 |
933.137 |
-0,48%
|
4,10
|
3,95
|
4,12
|
4,11
|
06/09/2023 |
457.725 |
-3,28%
|
4,19
|
4,1001
|
4,2493
|
4,13
|
05/09/2023 |
937.669 |
0,95%
|
4,19
|
4,125
|
4,27
|
4,27
|
04/09/2023 |
616.317 |
0,71%
|
4,24
|
4,20
|
4,3293
|
4,23
|
01/09/2023 |
616.317 |
0,71%
|
4,24
|
4,20
|
4,3293
|
4,23
|
31/08/2023 |
782.146 |
-1,29%
|
4,26
|
4,155
|
4,31
|
4,20
|
30/08/2023 |
712.240 |
-1,61%
|
4,18
|
4,215
|
4,30
|
4,2506
|
29/08/2023 |
1.209.625 |
3,60%
|
4,18
|
4,14
|
4,33
|
4,32
|
28/08/2023 |
765.672 |
1,71%
|
4,13
|
4,135
|
4,26
|
4,17
|
25/08/2023 |
701.996 |
4,06%
|
3,96
|
3,945
|
4,1196
|
4,10
|
24/08/2023 |
1.286.439 |
-2,96%
|
4,07
|
3,90
|
4,08
|
3,94
|
23/08/2023 |
825.909 |
-0,49%
|
4,07
|
4,05
|
4,145
|
4,06
|
22/08/2023 |
822.960 |
-1,45%
|
4,14
|
4,02
|
4,178
|
4,08
|
21/08/2023 |
922.295 |
-1,19%
|
4,19
|
4,115
|
4,26
|
4,14
|
18/08/2023 |
1.404.081 |
-0,24%
|
4,13
|
4,0939
|
4,19
|
4,19
|
17/08/2023 |
827.622 |
-2,55%
|
4,33
|
4,17
|
4,35
|
4,20
|
16/08/2023 |
1.075.533 |
-2,05%
|
4,38
|
4,29
|
4,48
|
4,31
|
15/08/2023 |
961.541 |
-5,98%
|
4,61
|
4,40
|
4,62
|
4,40
|
14/08/2023 |
1.262.389 |
1,30%
|
4,57
|
4,485
|
4,70
|
4,68
|
11/08/2023 |
914.481 |
0,44%
|
4,55
|
4,53
|
4,645
|
4,62
|
10/08/2023 |
2.133.756 |
-4,17%
|
4,72
|
4,585
|
4,955
|
4,60
|
09/08/2023 |
2.181.508 |
2,13%
|
4,72
|
4,72
|
5,1099
|
4,80
|
08/08/2023 |
1.653.174 |
0,64%
|
4,71
|
4,545
|
4,725
|
4,70
|
07/08/2023 |
1.734.774 |
-3,31%
|
4,80
|
4,47
|
4,8108
|
4,67
|
04/08/2023 |
1.694.283 |
0,63%
|
4,71
|
4,74
|
4,92
|
4,83
|
03/08/2023 |
3.574.856 |
7,62%
|
4,71
|
4,61
|
4,97
|
4,80
|
02/08/2023 |
1.304.206 |
-6,11%
|
4,59
|
4,38
|
4,62
|
4,46
|
01/08/2023 |
1.299.612 |
1,70%
|
4,65
|
4,595
|
4,81
|
4,80
|
31/07/2023 |
2.561.211 |
1,72%
|
4,65
|
4,58
|
4,73
|
4,72
|
28/07/2023 |
937.471 |
4,27%
|
4,52
|
4,49
|
4,64
|
4,64
|
27/07/2023 |
1.343.289 |
-2,41%
|
4,68
|
4,43
|
4,655
|
4,45
|
26/07/2023 |
801.909 |
0,89%
|
4,45
|
4,45
|
4,655
|
4,56
|
25/07/2023 |
879.912 |
-1,95%
|
4,60
|
4,49
|
4,655
|
4,52
|
24/07/2023 |
1.101.124 |
-0,22%
|
4,62
|
4,57
|
4,71
|
4,61
|
21/07/2023 |
1.076.844 |
-0,65%
|
4,70
|
4,53
|
4,705
|
4,62
|
20/07/2023 |
1.037.081 |
-2,11%
|
4,71
|
4,60
|
4,715
|
4,65
|
19/07/2023 |
1.388.629 |
1,93%
|
4,69
|
4,68
|
4,80
|
4,75
|
18/07/2023 |
1.266.921 |
-0,85%
|
4,69
|
4,64
|
4,8399
|
4,66
|
17/07/2023 |
1.464.844 |
3,75%
|
4,53
|
4,46
|
4,71
|
4,70
|
14/07/2023 |
1.525.004 |
-3,00%
|
4,70
|
4,53
|
4,75
|
4,53
|
13/07/2023 |
2.036.133 |
4,94%
|
4,53
|
4,48
|
4,6891
|
4,67
|
12/07/2023 |
1.341.477 |
-2,63%
|
4,67
|
4,45
|
4,68
|
4,45
|
11/07/2023 |
2.842.955 |
7,78%
|
4,28
|
4,23
|
4,61
|
4,57
|
10/07/2023 |
1.638.744 |
3,92%
|
4,10
|
4,0704
|
4,24
|
4,24
|
07/07/2023 |
1.197.398 |
0,74%
|
4,07
|
4,07
|
4,167
|
4,08
|
06/07/2023 |
2.291.694 |
-5,37%
|
4,21
|
4,05
|
4,22
|
4,05
|
05/07/2023 |
1.506.210 |
-1,84%
|
4,33
|
4,24
|
4,36
|
4,28
|
04/07/2023 |
786.110 |
0,23%
|
4,38
|
4,33
|
4,56
|
4,37
|
03/07/2023 |
786.099 |
0,23%
|
4,38
|
4,33
|
4,56
|
4,37
|
30/06/2023 |
1.361.617 |
-0,91%
|
4,42
|
4,33
|
4,435
|
4,36
|
29/06/2023 |
887.689 |
1,50%
|
4,34
|
4,33
|
4,565
|
4,395
|
28/06/2023 |
1.339.822 |
2,36%
|
4,20
|
4,175
|
4,375
|
4,33
|
27/06/2023 |
1.520.716 |
-0,70%
|
4,20
|
4,095
|
4,23
|
4,23
|
26/06/2023 |
818.077 |
-1,16%
|
4,26
|
4,25
|
4,4075
|
4,25
|
23/06/2023 |
1.080.968 |
-1,83%
|
4,25
|
4,235
|
4,32
|
4,30
|
22/06/2023 |
1.081.935 |
-1,77%
|
4,48
|
4,265
|
4,44
|
4,3515
|
21/06/2023 |
1.034.050 |
-2,21%
|
4,48
|
4,40
|
4,50
|
4,43
|
20/06/2023 |
1.345.221 |
-1,09%
|
4,52
|
4,425
|
4,60
|
4,53
|
19/06/2023 |
3.283.238 |
-1,08%
|
4,68
|
4,45
|
4,75
|
4,58
|
16/06/2023 |
3.283.238 |
-1,08%
|
4,68
|
4,45
|
4,75
|
4,58
|
15/06/2023 |
2.719.035 |
-1,07%
|
4,70
|
4,47
|
4,72
|
4,63
|
14/06/2023 |
4.628.687 |
-12,36%
|
5,47
|
4,64
|
5,47
|
4,68
|
13/06/2023 |
6.296.497 |
8,10%
|
5,14
|
5,14
|
5,68
|
5,34
|
12/06/2023 |
3.191.018 |
14,62%
|
4,40
|
4,31
|
4,94
|
4,94
|
09/06/2023 |
1.011.868 |
-1,60%
|
4,43
|
4,27
|
4,402
|
4,31
|
08/06/2023 |
978.089 |
-0,91%
|
4,43
|
4,33
|
4,525
|
4,38
|
07/06/2023 |
937.575 |
1,38%
|
4,42
|
4,385
|
4,525
|
4,42
|
06/06/2023 |
2.969.789 |
2,59%
|
4,22
|
4,15
|
4,415
|
4,36
|
05/06/2023 |
938.345 |
-1,39%
|
4,31
|
4,23
|
4,37
|
4,25
|
02/06/2023 |
1.323.323 |
0,23%
|
4,38
|
4,2525
|
4,40
|
4,31
|
01/06/2023 |
1.279.722 |
3,34%
|
4,23
|
4,06
|
4,34
|
4,3198
|
31/05/2023 |
1.514.573 |
-0,47%
|
4,37
|
4,22
|
4,47
|
4,17
|
30/05/2023 |
1.514.573 |
-0,47%
|
4,37
|
4,22
|
4,47
|
4,28
|
29/05/2023 |
819.083 |
-0,92%
|
4,34
|
4,26
|
4,37
|
4,30
|
26/05/2023 |
819.083 |
-0,92%
|
4,34
|
4,26
|
4,37
|
4,30
|
25/05/2023 |
945.523 |
-1,36%
|
4,37
|
4,27
|
4,415
|
4,34
|
24/05/2023 |
779.393 |
-3,72%
|
4,48
|
4,33
|
4,48
|
4,40
|
23/05/2023 |
1.623.811 |
-3,18%
|
4,57
|
4,49
|
4,6657
|
4,57
|