Bakkt Holdings Inc Class A (BKKT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	5.715.129	-3,01%	2,37	2,11	2,39	2,2889
27/12/2023	14.417.546	30,56%	1,85	1,85	2,49	2,35
26/12/2023	1.364.554	-2,34%	1,85	1,785	1,87	1,8068
22/12/2023	2.078.673	-0,27%	1,84	1,805	1,9065	1,835
21/12/2023	1.945.229	0,52%	1,91	1,77	1,97	1,8495
20/12/2023	3.370.162	-7,54%	1,99	1,82	2,18	1,84
19/12/2023	1.616.127	2,05%	1,99	1,93	2,0699	1,99
18/12/2023	2.060.837	3,18%	1,76	1,76	2,0783	1,95
15/12/2023	1.384.215	8,00%	1,765	1,725	1,88	1,89
14/12/2023	1.455.361	-3,85%	1,86	1,69	1,92	1,75
13/12/2023	1.464.743	5,81%	1,71	1,64	1,85	1,82
12/12/2023	1.150.644	8,86%	1,62	1,60	1,78	1,72
11/12/2023	1.426.361	-9,61%	1,79	1,51	1,66	1,60
08/12/2023	1.850.502	-0,65%	1,79	1,70	1,83	1,7685
07/12/2023	1.763.902	-10,35%	1,89	1,76	1,9017	1,775
06/12/2023	2.481.038	4,76%	1,97	1,90	2,17	1,98
05/12/2023	2.595.498	-5,78%	1,97	1,86	2,10	1,875
04/12/2023	3.822.097	6,38%	1,55	1,69	2,14	2,00
01/12/2023	2.123.051	24,00%	1,55	1,54	1,91	1,86
30/11/2023	2.176.206	-9,64%	1,67	1,42	1,67	1,50
29/11/2023	1.852.611	-5,68%	1,79	1,62	1,83	1,66
28/11/2023	1.993.646	-2,22%	1,83	1,71	1,85	1,76
27/11/2023	2.880.569	-4,79%	1,83	1,76	2,00	1,79
24/11/2023	2.670.987	23,68%	1,58	1,52	1,97	1,9294
23/11/2023	1.899.061	-1,84%	1,64	1,51	1,73	1,60
22/11/2023	1.857.072	-4,29%	1,64	1,51	1,73	1,56
21/11/2023	3.589.744	18,98%	1,35	1,25	1,7098	1,63
20/11/2023	4.266.232	7,87%	1,34	1,34	1,68	1,37
17/11/2023	1.678.552	5,42%	1,16	1,03	1,28	1,265
16/11/2023	1.780.677	1,71%	1,14	1,1008	1,25	1,19
15/11/2023	2.131.839	20,79%	1,01	1,00	1,20	1,19
14/11/2023	2.801.357	36,83%	0,8299	0,7654	1,00	0,9852
13/11/2023	1.546.358	-8,28%	0,8299	0,7165	0,82	0,73
10/11/2023	3.030.416	15,85%	0,695	0,6813	0,8675	0,7959
09/11/2023	2.212.718	7,11%	0,73	0,645	0,7816	0,6869
08/11/2023	2.514.987	-28,65%	0,9027	0,6411	0,91	0,644
07/11/2023	595.256	-1,01%	0,9814	0,8974	0,9479	0,9023
06/11/2023	368.209	-6,03%	0,9814	0,9111	0,9897	0,9115
03/11/2023	480.303	3,17%	0,9367	0,93	0,9699	0,97
02/11/2023	749.657	0,02%	1,01	0,9146	0,985	0,9402
01/11/2023	437.771	-6,93%	1,01	0,9369	1,01	0,94
31/10/2023	412.751	2,72%	0,995	0,9834	1,02	1,01
30/10/2023	519.239	4,61%	0,9696	0,96	0,9946	0,9833
27/10/2023	350.087	-2,72%	1,01	0,9541	1,0187	0,965
26/10/2023	495.686	-2,94%	1,04	0,99	1,04	0,99
25/10/2023	902.174	-1,92%	1,04	1,01	1,055	1,02
24/10/2023	1.967.557	0,73%	1,13	1,04	1,13	1,0476
23/10/2023	1.642.635	-2,36%	1,08	1,03	1,09	1,035
20/10/2023	317.280	-0,94%	1,08	1,06	1,1196	1,06
19/10/2023	228.094	-0,93%	1,125	1,07	1,1099	1,07
18/10/2023	284.946	-5,26%	1,125	1,08	1,1257	1,08
17/10/2023	179.574	3,64%	1,15	1,12	1,15	1,14
16/10/2023	649.570	1,85%	1,14	1,105	1,18	1,10
13/10/2023	207.383	1,69%	1,14	1,07	1,115	1,1084
12/10/2023	355.017	-5,22%	1,18	1,09	1,149	1,09
11/10/2023	171.619	-1,28%	1,18	1,15	1,185	1,155
10/10/2023	175.862	2,63%	1,155	1,1505	1,18	1,17
09/10/2023	129.388	-1,72%	1,13	1,11	1,15	1,14