BackBlaze Inc Class A (BLZE)
Exportar para Excel
< 1 2 3 4 5 > >> |
09/02/2024 |
223.907 |
4,11%
|
8,99
|
8,81
|
9,14
|
9,11
|
08/02/2024 |
140.666 |
-0,57%
|
9,20
|
8,56
|
8,88
|
8,75
|
07/02/2024 |
259.916 |
-3,51%
|
9,20
|
8,52
|
9,20
|
8,80
|
06/02/2024 |
714.122 |
8,57%
|
8,61
|
8,59
|
9,4199
|
9,12
|
05/02/2024 |
171.748 |
0,00%
|
8,30
|
8,30
|
8,50
|
8,40
|
02/02/2024 |
155.137 |
2,33%
|
8,12
|
8,10
|
8,39
|
8,36
|
01/02/2024 |
122.446 |
-0,12%
|
8,23
|
8,10
|
8,25
|
8,19
|
31/01/2024 |
89.800 |
-0,85%
|
8,29
|
8,20
|
8,505
|
8,20
|
30/01/2024 |
101.790 |
-3,95%
|
8,15
|
8,19
|
8,73
|
8,27
|
29/01/2024 |
114.931 |
5,64%
|
8,15
|
8,15
|
8,57
|
8,61
|
26/01/2024 |
84.065 |
-1,69%
|
8,38
|
8,13
|
8,406
|
8,15
|
25/01/2024 |
131.146 |
2,98%
|
7,76
|
8,04
|
8,44
|
8,29
|
24/01/2024 |
293.682 |
4,68%
|
7,76
|
7,71
|
8,42
|
8,05
|
23/01/2024 |
109.105 |
4,48%
|
7,37
|
7,34
|
7,7721
|
7,69
|
22/01/2024 |
80.953 |
1,66%
|
7,28
|
7,26
|
7,5599
|
7,36
|
19/01/2024 |
69.315 |
2,84%
|
7,35
|
6,9058
|
7,25
|
7,24
|
18/01/2024 |
60.810 |
-3,56%
|
7,35
|
6,99
|
7,4399
|
7,04
|
17/01/2024 |
67.970 |
1,96%
|
7,06
|
6,985
|
7,305
|
7,30
|
16/01/2024 |
57.203 |
-1,11%
|
7,17
|
7,0208
|
7,32
|
7,16
|
15/01/2024 |
51.156 |
-1,09%
|
7,34
|
7,21
|
7,538
|
7,24
|
12/01/2024 |
51.156 |
-1,09%
|
7,34
|
7,21
|
7,538
|
7,24
|
11/01/2024 |
71.270 |
-1,88%
|
6,99
|
7,28
|
7,67
|
7,32
|
10/01/2024 |
85.702 |
2,90%
|
6,99
|
7,221
|
7,57
|
7,46
|
09/01/2024 |
124.776 |
1,54%
|
6,99
|
6,97
|
7,48
|
7,25
|
08/01/2024 |
141.670 |
-2,86%
|
6,99
|
6,96
|
7,24
|
6,79
|
05/01/2024 |
122.674 |
-2,65%
|
7,14
|
6,95
|
7,155
|
6,99
|
04/01/2024 |
156.471 |
-1,24%
|
7,27
|
7,1104
|
7,44
|
7,18
|
03/01/2024 |
68.705 |
-1,49%
|
7,21
|
7,12
|
7,41
|
7,27
|
02/01/2024 |
137.843 |
-3,03%
|
7,16
|
7,13
|
7,48
|
7,36
|
29/12/2023 |
135.449 |
-0,91%
|
7,63
|
7,42
|
7,75
|
7,59
|
28/12/2023 |
160.774 |
-2,05%
|
7,80
|
7,17
|
7,88
|
7,64
|
27/12/2023 |
97.838 |
0,78%
|
7,74
|
7,68
|
7,97
|
7,80
|
26/12/2023 |
94.941 |
-0,13%
|
7,75
|
7,67
|
7,88
|
7,74
|
22/12/2023 |
96.563 |
-2,15%
|
7,89
|
7,651
|
8,0825
|
7,75
|
21/12/2023 |
97.081 |
0,51%
|
8,28
|
7,83
|
8,07
|
7,92
|
20/12/2023 |
127.320 |
-4,60%
|
8,28
|
7,86
|
8,185
|
7,88
|
19/12/2023 |
161.877 |
0,61%
|
8,28
|
8,00
|
8,4883
|
8,26
|
18/12/2023 |
249.678 |
5,66%
|
7,29
|
7,69
|
8,42
|
8,21
|
15/12/2023 |
678.877 |
6,58%
|
7,29
|
7,29
|
7,87
|
7,77
|
14/12/2023 |
511.834 |
-6,18%
|
7,51
|
7,25
|
7,90
|
7,29
|
13/12/2023 |
265.371 |
3,60%
|
7,51
|
7,44
|
7,85
|
7,77
|
12/12/2023 |
92.902 |
-1,70%
|
7,55
|
7,39
|
7,65
|
7,50
|
11/12/2023 |
90.729 |
-2,42%
|
7,55
|
7,58
|
7,7799
|
7,65
|
08/12/2023 |
108.271 |
3,70%
|
7,55
|
7,51
|
7,84
|
7,84
|
07/12/2023 |
151.575 |
1,89%
|
7,12
|
7,33
|
7,84
|
7,56
|
06/12/2023 |
160.428 |
3,34%
|
7,12
|
7,25
|
7,62
|
7,42
|
05/12/2023 |
242.339 |
-1,64%
|
7,12
|
6,7702
|
7,32
|
7,18
|
04/12/2023 |
261.187 |
-5,07%
|
7,28
|
7,26
|
7,897
|
7,30
|
01/12/2023 |
212.672 |
6,22%
|
7,28
|
7,23
|
7,70
|
7,69
|
30/11/2023 |
223.145 |
0,14%
|
6,63
|
6,95
|
7,33
|
7,24
|
29/11/2023 |
380.481 |
3,72%
|
6,63
|
6,96
|
7,51
|
7,2502
|
28/11/2023 |
223.766 |
4,32%
|
6,63
|
6,615
|
7,00
|
7,00
|
27/11/2023 |
325.491 |
1,67%
|
6,26
|
6,26
|
6,81
|
6,71
|
24/11/2023 |
364.257 |
-0,77%
|
6,45
|
6,2995
|
6,67
|
6,44
|
23/11/2023 |
123.598 |
1,25%
|
6,35
|
6,21
|
6,63
|
6,50
|
22/11/2023 |
123.144 |
1,09%
|
6,35
|
6,21
|
6,63
|
6,49
|
21/11/2023 |
121.222 |
-3,17%
|
6,59
|
6,39
|
6,72
|
6,42
|
20/11/2023 |
219.158 |
2,16%
|
6,28
|
6,28
|
6,78
|
6,63
|
17/11/2023 |
135.469 |
1,88%
|
6,36
|
6,36
|
6,63
|
6,49
|
16/11/2023 |
91.429 |
0,16%
|
5,97
|
6,23
|
6,49
|
6,41
|
15/11/2023 |
132.793 |
4,07%
|
5,97
|
5,97
|
6,42
|
6,39
|
14/11/2023 |
181.693 |
4,42%
|
5,65
|
5,89
|
6,205
|
6,14
|
13/11/2023 |
129.176 |
2,26%
|
5,65
|
5,60
|
5,98
|
5,88
|
10/11/2023 |
63.849 |
3,41%
|
5,54
|
5,47
|
5,76
|
5,76
|
09/11/2023 |
159.195 |
-5,27%
|
5,54
|
5,30
|
5,99
|
5,57
|
08/11/2023 |
139.797 |
7,50%
|
5,54
|
5,40
|
5,94
|
5,88
|
07/11/2023 |
134.401 |
1,11%
|
5,43
|
5,362
|
5,62
|
5,47
|
06/11/2023 |
83.666 |
-5,25%
|
5,38
|
5,40
|
5,73
|
5,41
|
03/11/2023 |
79.506 |
6,74%
|
5,38
|
5,17
|
5,73
|
5,70
|
02/11/2023 |
72.493 |
3,89%
|
5,21
|
5,17
|
5,34
|
5,34
|
01/11/2023 |
37.341 |
-2,11%
|
5,21
|
5,13
|
5,23
|
5,10
|
31/10/2023 |
44.178 |
0,97%
|
5,17
|
5,095
|
5,23
|
5,21
|
30/10/2023 |
56.041 |
4,45%
|
5,05
|
4,90
|
5,17
|
5,16
|
27/10/2023 |
42.427 |
-1,40%
|
5,05
|
4,90
|
5,075
|
4,94
|
26/10/2023 |
58.993 |
1,01%
|
4,99
|
4,8326
|
5,07
|
5,01
|
25/10/2023 |
42.886 |
-3,31%
|
5,13
|
4,91
|
5,195
|
4,96
|
24/10/2023 |
51.007 |
0,00%
|
5,18
|
5,08
|
5,27
|
5,12
|
23/10/2023 |
84.682 |
3,02%
|
4,96
|
4,81
|
5,24
|
5,12
|
20/10/2023 |
49.633 |
1,43%
|
4,98
|
4,80
|
5,05
|
4,97
|
19/10/2023 |
80.519 |
-2,20%
|
4,98
|
4,85
|
5,03
|
4,90
|
18/10/2023 |
81.892 |
-7,74%
|
5,37
|
4,98
|
5,595
|
5,01
|
17/10/2023 |
60.523 |
0,93%
|
5,20
|
5,33
|
5,595
|
5,43
|
16/10/2023 |
69.487 |
3,86%
|
5,20
|
5,19
|
5,40
|
5,38
|
13/10/2023 |
84.062 |
-2,63%
|
5,29
|
5,12
|
5,4383
|
5,18
|
12/10/2023 |
63.680 |
0,76%
|
5,29
|
5,215
|
5,34
|
5,32
|
11/10/2023 |
55.043 |
-1,31%
|
5,30
|
5,17
|
5,34
|
5,28
|
10/10/2023 |
56.020 |
1,71%
|
5,27
|
5,22
|
5,49
|
5,35
|
09/10/2023 |
88.577 |
-2,50%
|
5,32
|
5,195
|
5,40
|
5,265
|
06/10/2023 |
102.177 |
3,45%
|
5,22
|
5,17
|
5,64
|
5,40
|
05/10/2023 |
54.155 |
-2,43%
|
5,36
|
5,16
|
5,43
|
5,22
|
04/10/2023 |
66.049 |
-0,74%
|
5,36
|
5,275
|
5,43
|
5,35
|
03/10/2023 |
96.029 |
3,38%
|
5,43
|
5,315
|
5,51
|
5,51
|
02/10/2023 |
78.594 |
-3,09%
|
5,61
|
5,28
|
5,43
|
5,33
|
29/09/2023 |
96.050 |
0,18%
|
5,61
|
5,39
|
5,62
|
5,50
|
28/09/2023 |
67.719 |
-0,90%
|
5,52
|
5,34
|
5,545
|
5,49
|
27/09/2023 |
80.802 |
1,84%
|
5,46
|
5,44
|
5,46
|
5,54
|
26/09/2023 |
118.535 |
-7,64%
|
5,83
|
5,44
|
5,92
|
5,44
|
25/09/2023 |
101.538 |
-1,34%
|
6,00
|
5,7625
|
6,01
|
5,89
|
22/09/2023 |
89.206 |
0,00%
|
6,00
|
5,94
|
6,15
|
5,97
|
21/09/2023 |
105.027 |
-10,23%
|
6,53
|
5,9501
|
7,05
|
5,97
|