Bakkt Holdings Inc Class A (BKKT)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17-07-2024 |
81.311 |
-9,29%
|
21,83
|
20,22
|
23,00
|
20,682
|
| 16-07-2024 |
144.391 |
4,68%
|
21,45
|
21,474
|
23,59
|
22,81
|
| 15-07-2024 |
150.711 |
15,17%
|
19,37
|
18,92
|
21,92
|
21,79
|
| 12-07-2024 |
46.903 |
1,50%
|
18,37
|
18,14
|
19,3599
|
18,92
|
| 11-07-2024 |
70.799 |
11,56%
|
17,54
|
17,51
|
18,96
|
19,11
|
| 10-07-2024 |
58.098 |
3,38%
|
16,58
|
16,37
|
17,47
|
17,13
|
| 09-07-2024 |
80.739 |
-7,14%
|
17,80
|
16,37
|
17,7815
|
16,53
|
| 08-07-2024 |
60.169 |
0,23%
|
18,03
|
17,25
|
18,41
|
17,80
|
| 05-07-2024 |
76.552 |
-0,17%
|
16,89
|
16,80
|
18,17
|
17,76
|
| 04-07-2024 |
39.288 |
-1,83%
|
17,79
|
17,39
|
18,1973
|
17,70
|
| 03-07-2024 |
39.199 |
0,83%
|
17,79
|
17,39
|
18,1973
|
18,18
|
| 02-07-2024 |
114.825 |
-4,45%
|
18,40
|
17,642
|
18,96
|
18,03
|
| 01-07-2024 |
61.502 |
0,05%
|
19,16
|
18,75
|
19,89
|
18,93
|
| 28-06-2024 |
118.773 |
-8,64%
|
20,80
|
19,007
|
21,00
|
18,9204
|
| 27-06-2024 |
212.510 |
10,68%
|
19,02
|
18,755
|
20,9225
|
20,709
|
| 26-06-2024 |
203.670 |
7,60%
|
17,07
|
16,81
|
20,50
|
18,69
|
| 25-06-2024 |
96.873 |
4,94%
|
16,28
|
16,134
|
17,85
|
17,42
|
| 24-06-2024 |
126.311 |
10,90%
|
15,22
|
14,805
|
17,25
|
16,635
|
| 21-06-2024 |
75.641 |
-7,70%
|
16,44
|
15,17
|
17,40
|
15,47
|
| 20-06-2024 |
110.026 |
1,91%
|
16,685
|
15,52
|
17,4217
|
16,815
|
| 19-06-2024 |
100.754 |
-5,62%
|
17,05
|
16,1052
|
17,4737
|
16,30
|
| 18-06-2024 |
98.398 |
-4,69%
|
17,05
|
16,1052
|
17,4737
|
16,46
|
| 17-06-2024 |
102.779 |
-7,61%
|
18,11
|
16,60
|
18,56
|
17,24
|
| 14-06-2024 |
137.193 |
-0,48%
|
18,75
|
18,5402
|
19,95
|
18,66
|
| 13-06-2024 |
142.016 |
-6,25%
|
19,955
|
17,8201
|
20,84
|
18,75
|
| 12-06-2024 |
132.809 |
-1,48%
|
18,81
|
19,70
|
21,69
|
19,99
|
| 11-06-2024 |
84.999 |
4,57%
|
18,795
|
17,826
|
20,4504
|
20,235
|
| 10-06-2024 |
121.842 |
1,47%
|
18,795
|
18,51
|
20,95
|
19,3191
|
| 07-06-2024 |
382.807 |
-2,59%
|
19,50
|
17,52
|
24,7375
|
18,995
|
| 06-06-2024 |
184.601 |
1,06%
|
19,50
|
18,86
|
21,24
|
19,475
|
| 05-06-2024 |
147.414 |
16,96%
|
17,295
|
16,7024
|
19,50
|
19,205
|
| 04-06-2024 |
71.685 |
-3,00%
|
17,095
|
16,1211
|
17,03
|
16,52
|
| 03-06-2024 |
118.581 |
-2,61%
|
17,695
|
17,11
|
18,8799
|
17,14
|
| 31-05-2024 |
174.776 |
6,27%
|
16,28
|
16,80
|
18,52
|
17,62
|
| 30-05-2024 |
126.052 |
3,48%
|
16,28
|
15,50
|
17,9154
|
16,64
|
| 29-05-2024 |
81.415 |
-0,13%
|
15,81
|
15,7901
|
17,0268
|
16,03
|
| 28-05-2024 |
109.757 |
-7,59%
|
16,95
|
15,67
|
16,985
|
16,07
|
| 27-05-2024 |
0 |
11,14%
|
16,02
|
14,85
|
18,1488
|
17,36
|
| 24-05-2024 |
240.986 |
11,14%
|
16,02
|
14,85
|
18,1488
|
17,36
|
| 23-05-2024 |
108.610 |
2,11%
|
15,17
|
14,8148
|
16,53
|
15,6225
|
| 22-05-2024 |
279.174 |
-5,62%
|
16,31
|
14,84
|
17,90
|
15,27
|
| 21-05-2024 |
961.949 |
-2,82%
|
15,82
|
15,3131
|
20,00
|
16,18
|
| 20-05-2024 |
575.699 |
44,15%
|
11,56
|
11,42
|
17,05
|
16,52
|
| 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
|
Por favor leia o