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 > >>
06/10/2023	192.373	2,66%	1,11	1,10	1,17	1,16
05/10/2023	278.946	0,00%	1,12	1,12	1,16	1,13
04/10/2023	668.450	2,73%	1,11	1,05	1,15	1,13
03/10/2023	352.100	-1,78%	1,205	1,10	1,15	1,1099
02/10/2023	609.842	-3,42%	1,205	1,12	1,22	1,13
29/09/2023	525.962	-4,10%	1,24	1,15	1,2442	1,17
28/09/2023	814.079	2,52%	1,165	1,16	1,32	1,22
27/09/2023	206.558	5,31%	1,165	1,1601	1,21	1,19
26/09/2023	314.506	-2,59%	1,165	1,125	1,19	1,13
25/09/2023	398.957	5,46%	1,105	1,10	1,19	1,16
22/09/2023	416.857	-4,31%	1,185	1,105	1,19	1,11
21/09/2023	331.231	-4,17%	1,22	1,14	1,19	1,15
20/09/2023	211.606	0,00%	1,22	1,19	1,24	1,20
19/09/2023	713.109	-2,50%	1,25	1,165	1,2299	1,17
18/09/2023	505.682	-1,64%	1,25	1,20	1,27	1,20
15/09/2023	401.333	-3,18%	1,27	1,2301	1,29	1,22
14/09/2023	458.534	0,80%	1,27	1,25	1,32	1,26
13/09/2023	376.280	-0,79%	1,26	1,23	1,29	1,25
12/09/2023	504.318	-2,33%	1,30	1,25	1,355	1,26
11/09/2023	198.041	0,78%	1,295	1,2701	1,31	1,29
08/09/2023	229.437	-0,78%	1,285	1,27	1,31	1,28
07/09/2023	244.239	0,00%	1,325	1,25	1,32	1,29
06/09/2023	308.147	-0,77%	1,325	1,2725	1,33	1,29
05/09/2023	278.223	-8,45%	1,40	1,31	1,41	1,30
04/09/2023	163.425	2,54%	1,48	1,37	1,42	1,415
01/09/2023	163.425	2,54%	1,48	1,37	1,42	1,415
31/08/2023	372.827	-7,05%	1,48	1,345	1,5099	1,385
30/08/2023	288.426	-0,67%	1,33	1,42	1,53	1,49
29/08/2023	1.003.227	12,41%	1,33	1,3101	1,53	1,495
28/08/2023	176.321	0,76%	1,33	1,3101	1,3478	1,32
25/08/2023	230.369	3,15%	1,27	1,26	1,34	1,31
24/08/2023	183.742	-5,56%	1,345	1,26	1,34	1,275
23/08/2023	285.218	6,30%	1,285	1,271	1,37	1,35
22/08/2023	261.101	-1,55%	1,295	1,27	1,30	1,27
21/08/2023	205.296	-1,53%	1,335	1,23	1,36	1,29
18/08/2023	346.890	3,15%	1,31	1,23	1,315	1,31
17/08/2023	346.182	-2,31%	1,34	1,2625	1,3199	1,27
16/08/2023	343.090	-3,70%	1,34	1,31	1,365	1,30
15/08/2023	412.084	-2,88%	1,385	1,3301	1,395	1,35
14/08/2023	408.598	-2,11%	1,385	1,37	1,4202	1,39
11/08/2023	198.304	2,19%	1,37	1,37	1,43	1,40
10/08/2023	756.115	-2,84%	1,39	1,35	1,4899	1,37
09/08/2023	514.995	-4,73%	1,48	1,40	1,50	1,41
08/08/2023	610.178	4,23%	1,405	1,3701	1,49	1,48
07/08/2023	1.110.677	-4,05%	1,52	1,40	1,57	1,42
04/08/2023	463.715	-2,63%	1,53	1,48	1,5599	1,48
03/08/2023	437.676	0,66%	1,55	1,48	1,55	1,52
02/08/2023	681.076	-5,03%	1,55	1,50	1,57	1,51
01/08/2023	601.079	-3,64%	1,64	1,565	1,6495	1,59
31/07/2023	1.093.259	1,84%	1,61	1,62	1,72	1,66
28/07/2023	602.315	3,85%	1,61	1,58	1,6599	1,62
27/07/2023	1.152.848	-10,12%	1,74	1,54	1,7599	1,555
26/07/2023	427.880	2,37%	1,685	1,6735	1,77	1,73
25/07/2023	418.341	0,59%	1,715	1,69	1,80	1,70
24/07/2023	686.075	-0,59%	1,67	1,64	1,76	1,69
21/07/2023	595.050	1,80%	1,71	1,625	1,78	1,70
20/07/2023	1.073.305	-8,74%	1,83	1,66	1,84	1,67
19/07/2023	1.065.388	6,40%	1,755	1,74	1,87	1,83
18/07/2023	1.313.023	-2,83%	1,73	1,64	1,86	1,72
17/07/2023	2.387.771	-2,75%	1,87	1,702	1,96	1,77
14/07/2023	7.539.647	-6,22%	1,85	1,78	2,35	1,81
13/07/2023	4.372.688	19,14%	1,60	1,57	1,94	1,93
12/07/2023	1.373.802	-1,22%	1,67	1,54	1,715	1,62
11/07/2023	2.919.612	-1,20%	1,42	1,52	1,73	1,6006
10/07/2023	1.482.054	14,89%	1,42	1,41	1,64	1,62
07/07/2023	1.062.690	7,63%	1,32	1,31	1,47	1,41
06/07/2023	651.250	-1,50%	1,30	1,25	1,33	1,31
05/07/2023	570.797	0,76%	1,30	1,27	1,35	1,33
04/07/2023	999.938	6,50%	1,22	1,24	1,33	1,31
03/07/2023	999.896	6,50%	1,22	1,24	1,33	1,31
30/06/2023	513.473	2,50%	1,22	1,205	1,25	1,23
29/06/2023	463.673	0,00%	1,21	1,18	1,25	1,20
28/06/2023	715.208	-4,00%	1,225	1,19	1,27	1,20
27/06/2023	1.752.518	14,68%	1,15	1,11	1,25	1,25
26/06/2023	1.875.817	-14,17%	1,255	1,08	1,255	1,09
23/06/2023	822.348	-0,78%	1,29	1,26	1,34	1,2601
22/06/2023	1.313.285	-8,70%	1,38	1,23	1,39	1,26
21/06/2023	2.359.890	0,73%	1,42	1,38	1,46	1,39
20/06/2023	893.713	-2,82%	1,42	1,36	1,44	1,38
19/06/2023	831.325	1,43%	1,42	1,39	1,47	1,42
16/06/2023	831.325	1,43%	1,42	1,39	1,47	1,42
15/06/2023	274.786	-1,40%	1,42	1,39	1,43	1,41
14/06/2023	384.821	2,13%	1,42	1,40	1,45	1,44
13/06/2023	219.393	3,68%	1,42	1,37	1,425	1,41
12/06/2023	292.815	-2,16%	1,42	1,34	1,40	1,36
09/06/2023	152.535	-2,80%	1,42	1,39	1,4585	1,39
08/06/2023	174.714	2,88%	1,40	1,39	1,43	1,43
07/06/2023	306.109	-0,36%	1,37	1,37	1,47	1,395
06/06/2023	462.260	-0,36%	1,35	1,32	1,4199	1,395
05/06/2023	225.121	-4,80%	1,46	1,39	1,4785	1,39
02/06/2023	232.528	1,03%	1,47	1,41	1,4799	1,465
01/06/2023	256.017	2,82%	1,39	1,38	1,49	1,46
31/05/2023	304.423	2,92%	1,40	1,395	1,4574	1,42
30/05/2023	304.423	2,92%	1,40	1,395	1,4574	1,41
29/05/2023	311.276	-3,52%	1,40	1,35	1,4087	1,37
26/05/2023	311.276	-3,52%	1,40	1,35	1,4087	1,37
25/05/2023	215.748	-2,72%	1,43	1,37	1,48	1,43
24/05/2023	188.674	2,76%	1,46	1,40	1,485	1,49
23/05/2023	232.687	-2,03%	1,435	1,4215	1,5199	1,45
22/05/2023	323.787	6,48%	1,38	1,39	1,49	1,48