Bakkt Holdings Inc Class A (BKKT)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
9,77%
|
10,31
|
10,2396
|
11,6758
|
11,515
|
17/05/2024 |
127.592 |
9,77%
|
10,31
|
10,2396
|
11,6758
|
11,515
|
16/05/2024 |
224.078 |
-14,12%
|
11,385
|
9,7535
|
11,485
|
10,46
|
15/05/2024 |
259.913 |
9,24%
|
9,83
|
10,5701
|
12,50
|
12,18
|
14/05/2024 |
586.422 |
11,82%
|
9,83
|
9,75
|
12,92
|
11,16
|
13/05/2024 |
140.865 |
0,20%
|
10,17
|
9,85
|
10,90
|
9,86
|
10/05/2024 |
304.104 |
-3,90%
|
10,31
|
8,8732
|
10,35
|
9,85
|
09/05/2024 |
791.759 |
17,63%
|
8,915
|
8,79
|
11,41
|
10,34
|
08/05/2024 |
364.847 |
19,89%
|
6,75
|
7,1586
|
9,00
|
8,74
|
07/05/2024 |
122.041 |
10,61%
|
6,75
|
6,6001
|
7,45
|
7,30
|
06/05/2024 |
190.542 |
2,00%
|
6,645
|
6,49
|
7,25
|
6,63
|
03/05/2024 |
166.570 |
3,34%
|
6,43
|
6,1235
|
6,7299
|
6,49
|
02/05/2024 |
175.727 |
-0,48%
|
6,34
|
5,93
|
6,52
|
6,28
|
01/05/2024 |
499.172 |
-4,92%
|
9,44
|
5,5732
|
6,79
|
6,38
|
30/04/2024 |
753.666 |
-32,63%
|
9,44
|
6,5098
|
9,7802
|
6,71
|
29/04/2024 |
148.415 |
0,38%
|
9,35
|
9,04
|
10,7899
|
10,03
|
26/04/2024 |
1.343.767 |
8,49%
|
0,3735
|
0,3581
|
0,407
|
0,40
|
25/04/2024 |
1.657.469 |
2,56%
|
0,3601
|
0,3311
|
0,37
|
0,3693
|
24/04/2024 |
3.576.532 |
-10,13%
|
0,40
|
0,331
|
0,3784
|
0,3601
|
23/04/2024 |
2.304.634 |
-3,73%
|
0,40
|
0,3771
|
0,4036
|
0,3947
|
22/04/2024 |
2.259.147 |
0,53%
|
0,42
|
0,39
|
0,4294
|
0,3999
|
19/04/2024 |
1.242.130 |
-2,41%
|
0,4171
|
0,3918
|
0,4207
|
0,4099
|
18/04/2024 |
1.502.917 |
4,97%
|
0,4005
|
0,3953
|
0,43
|
0,42
|
17/04/2024 |
1.763.086 |
-3,22%
|
0,4299
|
0,395
|
0,4314
|
0,40
|
16/04/2024 |
1.999.069 |
-6,04%
|
0,4166
|
0,401
|
0,4343
|
0,4136
|
15/04/2024 |
1.676.393 |
-10,53%
|
0,48
|
0,4263
|
0,4818
|
0,4403
|
12/04/2024 |
2.551.111 |
-7,92%
|
0,5448
|
0,4592
|
0,5448
|
0,4998
|
11/04/2024 |
2.053.827 |
-1,26%
|
0,5551
|
0,50
|
0,5615
|
0,5428
|
10/04/2024 |
1.481.720 |
5,71%
|
0,4999
|
0,5014
|
0,5544
|
0,5497
|
09/04/2024 |
2.126.687 |
5,89%
|
0,4999
|
0,4831
|
0,5399
|
0,52
|
08/04/2024 |
2.699.319 |
9,99%
|
0,471
|
0,4415
|
0,4948
|
0,4911
|
05/04/2024 |
1.664.284 |
-2,94%
|
0,47
|
0,4315
|
0,461
|
0,4465
|
04/04/2024 |
2.202.233 |
-3,27%
|
0,47
|
0,45
|
0,49
|
0,4501
|
03/04/2024 |
2.703.171 |
11,17%
|
0,4155
|
0,408
|
0,469
|
0,4669
|
02/04/2024 |
3.509.222 |
-8,10%
|
0,463
|
0,4219
|
0,455
|
0,4269
|
01/04/2024 |
4.076.400 |
-1,02%
|
0,463
|
0,44
|
0,4868
|
0,4551
|
28/03/2024 |
6.069.689 |
0,38%
|
0,4745
|
0,4539
|
0,4905
|
0,4784
|
27/03/2024 |
6.110.511 |
5,77%
|
0,4745
|
0,411
|
0,4899
|
0,4765
|
26/03/2024 |
8.651.521 |
-19,88%
|
0,5358
|
0,45
|
0,5381
|
0,4505
|
25/03/2024 |
7.126.191 |
4,44%
|
0,5489
|
0,5119
|
0,598
|
0,5623
|
22/03/2024 |
5.649.857 |
-2,64%
|
0,5489
|
0,5151
|
0,5626
|
0,5384
|
21/03/2024 |
6.886.801 |
1,86%
|
0,5489
|
0,5431
|
0,63
|
0,553
|
20/03/2024 |
2.476.380 |
3,62%
|
0,51
|
0,4914
|
0,5498
|
0,5388
|
19/03/2024 |
2.452.580 |
-1,80%
|
0,5213
|
0,4946
|
0,5309
|
0,5063
|
18/03/2024 |
2.117.329 |
-8,61%
|
0,5865
|
0,5221
|
0,59
|
0,5332
|
15/03/2024 |
4.115.951 |
9,07%
|
0,521
|
0,52
|
0,5969
|
0,5834
|
14/03/2024 |
3.950.376 |
-10,81%
|
0,5857
|
0,5034
|
0,59
|
0,5332
|
13/03/2024 |
1.800.437 |
2,18%
|
0,588
|
0,5849
|
0,6106
|
0,5942
|
12/03/2024 |
1.652.182 |
-3,46%
|
0,6082
|
0,57
|
0,61
|
0,5825
|
11/03/2024 |
3.189.107 |
1,24%
|
0,6089
|
0,5884
|
0,6191
|
0,6034
|
08/03/2024 |
3.834.534 |
-0,20%
|
0,6161
|
0,5834
|
0,64
|
0,596
|
07/03/2024 |
6.984.797 |
-8,95%
|
0,6194
|
0,5802
|
0,6647
|
0,593
|
06/03/2024 |
6.608.971 |
7,16%
|
0,6194
|
0,60
|
0,6599
|
0,6513
|
05/03/2024 |
3.535.108 |
-0,71%
|
0,6201
|
0,585
|
0,6398
|
0,6176
|
04/03/2024 |
10.912.894 |
7,24%
|
0,6201
|
0,57
|
0,63
|
0,622
|
01/03/2024 |
8.783.461 |
-0,03%
|
0,8756
|
0,561
|
0,6676
|
0,5798
|
29/02/2024 |
22.949.097 |
-41,19%
|
0,8756
|
0,58
|
0,90
|
0,5999
|
28/02/2024 |
2.855.299 |
5,13%
|
0,98
|
0,9502
|
1,05
|
1,005
|
27/02/2024 |
1.307.808 |
2,34%
|
1,01
|
0,9375
|
1,01
|
0,9799
|
26/02/2024 |
1.916.950 |
8,72%
|
0,8902
|
0,8807
|
0,975
|
0,9574
|
23/02/2024 |
1.643.188 |
0,60%
|
0,8902
|
0,84
|
0,9294
|
0,8932
|
22/02/2024 |
1.055.358 |
1,77%
|
0,92
|
0,8756
|
0,9449
|
0,8879
|
21/02/2024 |
1.138.137 |
-6,16%
|
0,93
|
0,8653
|
0,9396
|
0,874
|
20/02/2024 |
1.138.884 |
-4,49%
|
0,9443
|
0,9101
|
0,9601
|
0,9314
|
19/02/2024 |
1.197.899 |
-0,50%
|
1,03
|
0,9475
|
1,01
|
0,9751
|
16/02/2024 |
1.197.899 |
-0,50%
|
1,03
|
0,9475
|
1,01
|
0,9751
|
15/02/2024 |
2.488.093 |
-4,85%
|
1,03
|
0,9232
|
1,07
|
0,98
|
14/02/2024 |
1.704.442 |
7,82%
|
1,00
|
0,988
|
1,06
|
1,03
|
13/02/2024 |
2.402.630 |
-6,34%
|
0,9451
|
0,95
|
1,01
|
0,9553
|
12/02/2024 |
4.244.883 |
-2,83%
|
0,9451
|
0,9701
|
1,12
|
1,03
|
09/02/2024 |
7.199.814 |
22,47%
|
0,9451
|
0,8662
|
1,0578
|
1,06
|
08/02/2024 |
16.723.217 |
-40,14%
|
1,02
|
0,7811
|
1,05
|
0,868
|
07/02/2024 |
562.183 |
1,40%
|
1,43
|
1,39
|
1,47
|
1,45
|
06/02/2024 |
609.826 |
10,85%
|
1,31
|
1,30
|
1,45
|
1,43
|
05/02/2024 |
667.802 |
-5,84%
|
1,36
|
1,28
|
1,36
|
1,29
|
02/02/2024 |
639.500 |
-3,52%
|
1,41
|
1,36
|
1,44
|
1,37
|
01/02/2024 |
516.307 |
3,29%
|
1,41
|
1,38
|
1,45
|
1,415
|
31/01/2024 |
1.448.207 |
-9,21%
|
1,495
|
1,3601
|
1,51
|
1,38
|
30/01/2024 |
871.885 |
-1,95%
|
1,43
|
1,4905
|
1,59
|
1,51
|
29/01/2024 |
1.341.930 |
10,00%
|
1,43
|
1,39
|
1,56
|
1,54
|
26/01/2024 |
1.866.871 |
11,11%
|
1,305
|
1,29
|
1,45
|
1,40
|
25/01/2024 |
942.052 |
-0,79%
|
1,28
|
1,25
|
1,30
|
1,26
|
24/01/2024 |
1.167.838 |
-7,30%
|
1,40
|
1,26
|
1,42
|
1,27
|
23/01/2024 |
753.819 |
-4,86%
|
1,40
|
1,35
|
1,46
|
1,37
|
22/01/2024 |
860.559 |
3,60%
|
1,37
|
1,355
|
1,51
|
1,44
|
19/01/2024 |
1.224.501 |
3,65%
|
1,55
|
1,30
|
1,425
|
1,4097
|
18/01/2024 |
1.235.166 |
-3,55%
|
1,55
|
1,33
|
1,475
|
1,36
|
17/01/2024 |
1.418.729 |
-3,43%
|
1,55
|
1,32
|
1,46
|
1,41
|
16/01/2024 |
1.444.200 |
-9,32%
|
1,55
|
1,46
|
1,58
|
1,46
|
15/01/2024 |
1.974.175 |
-2,42%
|
1,66
|
1,57
|
1,68
|
1,61
|
12/01/2024 |
1.974.175 |
-2,42%
|
1,66
|
1,57
|
1,68
|
1,61
|
11/01/2024 |
4.410.254 |
-8,70%
|
1,96
|
1,63
|
1,98
|
1,68
|
10/01/2024 |
1.464.787 |
-0,54%
|
1,965
|
1,7501
|
1,94
|
1,84
|
09/01/2024 |
1.827.877 |
-8,00%
|
1,965
|
1,84
|
2,06
|
1,84
|
08/01/2024 |
2.695.256 |
8,70%
|
1,86
|
1,80
|
2,07
|
2,00
|
05/01/2024 |
1.841.387 |
-3,16%
|
1,86
|
1,71
|
1,87
|
1,84
|
04/01/2024 |
2.079.272 |
-0,52%
|
1,90
|
1,855
|
1,955
|
1,8901
|
03/01/2024 |
2.455.180 |
-10,38%
|
1,87
|
1,86
|
2,0388
|
1,90
|
02/01/2024 |
3.670.359 |
-5,16%
|
2,30
|
2,065
|
2,3701
|
2,115
|
29/12/2023 |
7.835.763 |
-2,62%
|
2,37
|
2,20
|
2,749
|
2,23
|