Bakkt Holdings Inc Class A (BKKT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19-05-2023	207.512	-2,11%	1,44	1,36	1,445	1,39
18-05-2023	242.874	0,00%	1,415	1,375	1,48	1,42
17-05-2023	382.981	10,75%	1,29	1,285	1,43	1,4287
16-05-2023	209.057	0,78%	1,26	1,2601	1,30	1,29
15-05-2023	194.954	6,67%	1,25	1,21	1,28	1,28
12-05-2023	602.824	-4,65%	1,305	1,21	1,31	1,23
11-05-2023	455.591	-6,56%	1,28	1,23	1,3065	1,2801
10-05-2023	517.942	2,24%	1,365	1,32	1,43	1,37
09-05-2023	353.127	-6,29%	1,41	1,325	1,415	1,34
08-05-2023	283.276	-2,72%	1,415	1,381	1,44	1,43
05-05-2023	329.201	7,30%	1,40	1,38	1,48	1,47
04-05-2023	229.468	2,24%	1,34	1,295	1,39	1,37
03-05-2023	250.475	2,29%	1,31	1,30	1,41	1,34
02-05-2023	376.474	0,00%	1,32	1,28	1,33	1,31
01-05-2023	244.520	-2,96%	1,36	1,28	1,3699	1,31
28-04-2023	240.970	-4,26%	1,39	1,35	1,40	1,35
27-04-2023	432.631	4,44%	1,38	1,3406	1,43	1,41
26-04-2023	653.162	0,75%	1,385	1,31	1,4306	1,35
25-04-2023	669.019	0,00%	1,35	1,28	1,365	1,34
24-04-2023	218.633	-2,17%	1,34	1,3115	1,39	1,35
21-04-2023	287.037	3,76%	1,33	1,31	1,38	1,38
20-04-2023	225.409	-3,29%	1,37	1,32	1,39	1,325
19-04-2023	704.903	-6,46%	1,47	1,3508	1,47	1,375
18-04-2023	410.080	0,34%	1,50	1,46	1,55	1,475
17-04-2023	346.728	-4,25%	1,46	1,45	1,53	1,465
14-04-2023	779.569	-3,77%	1,59	1,47	1,63	1,53
13-04-2023	939.871	1,92%	1,59	1,575	1,71	1,59
12-04-2023	1.036.611	-8,67%	1,735	1,55	1,7383	1,58
11-04-2023	1.208.829	0,58%	1,75	1,72	1,81	1,73
10-04-2023	823.522	8,86%	1,53	1,53	1,7248	1,72
06-04-2023	420.960	2,60%	1,54	1,51	1,605	1,58
05-04-2023	444.579	-4,91%	1,61	1,50	1,62	1,55
04-04-2023	360.821	-4,12%	1,72	1,59	1,7215	1,63
03-04-2023	524.023	-1,16%	1,67	1,62	1,75	1,70
31-03-2023	592.090	4,88%	1,65	1,64	1,75	1,72
30-03-2023	640.057	4,46%	1,58	1,54	1,65	1,64
29-03-2023	414.360	8,90%	1,49	1,47	1,5802	1,59
28-03-2023	477.673	-2,69%	1,50	1,405	1,51	1,45
27-03-2023	605.835	-5,73%	1,56	1,42	1,60	1,48
24-03-2023	728.531	0,97%	1,50	1,45	1,58	1,565
23-03-2023	1.395.379	14,34%	1,36	1,35	1,5791	1,555
22-03-2023	999.953	-5,90%	1,455	1,34	1,49	1,355
21-03-2023	1.810.723	5,34%	1,38	1,3101	1,53	1,4326
20-03-2023	2.295.509	-20,35%	1,49	1,30	1,53	1,37
17-03-2023	1.515.824	35,29%	1,215	1,19	1,77	1,61
16-03-2023	681.639	2,59%	1,165	1,13	1,21	1,19
15-03-2023	1.011.756	-4,92%	1,15	1,10	1,20	1,16
14-03-2023	2.027.155	-5,43%	1,125	1,18	1,40	1,22
13-03-2023	4.355.302	17,43%	1,125	1,1101	1,4998	1,28
10-03-2023	1.006.319	-11,48%	1,17	1,08	1,20	1,08
09-03-2023	842.978	-4,76%	1,265	1,18	1,31	1,20
08-03-2023	597.769	-1,56%	1,28	1,22	1,30	1,26
07-03-2023	322.598	-3,76%	1,33	1,27	1,36	1,28
06-03-2023	367.621	-3,62%	1,38	1,32	1,4185	1,33
03-03-2023	693.283	1,10%	1,35	1,32	1,39	1,375
02-03-2023	757.080	-3,90%	1,37	1,33	1,38	1,355
01-03-2023	367.782	-3,08%	1,46	1,40	1,468	1,415
28-02-2023	472.609	2,82%	1,45	1,435	1,5199	1,46
27-02-2023	338.179	1,07%	1,42	1,405	1,475	1,415
24-02-2023	361.970	-5,41%	1,465	1,38	1,475	1,40
23-02-2023	535.897	-2,61%	1,575	1,4369	1,585	1,49
22-02-2023	378.269	0,00%	1,54	1,505	1,59	1,53
21-02-2023	539.228	-8,93%	1,65	1,52	1,675	1,53
20-02-2023	601.951	0,60%	1,65	1,61	1,73	1,68
17-02-2023	601.951	0,60%	1,65	1,61	1,73	1,68
16-02-2023	1.521.639	-3,74%	1,71	1,64	1,895	1,675
15-02-2023	1.094.230	6,71%	1,67	1,5825	1,755	1,75
14-02-2023	1.033.166	9,46%	1,49	1,45	1,66	1,62
13-02-2023	373.746	-1,33%	1,47	1,45	1,51	1,48
10-02-2023	519.852	-3,87%	1,58	1,47	1,59	1,49
09-02-2023	1.129.834	-10,92%	1,775	1,54	1,81	1,55
08-02-2023	589.600	-4,92%	1,80	1,74	1,88	1,74
07-02-2023	882.844	4,14%	1,70	1,68	1,84	1,7807
06-02-2023	772.144	0,59%	1,64	1,64	1,77	1,71
03-02-2023	1.238.448	-4,49%	1,70	1,68	1,82	1,70
02-02-2023	7.135.957	9,15%	1,70	1,648	2,12	1,79
01-02-2023	1.143.908	3,82%	1,61	1,52	1,71	1,63
31-01-2023	656.464	-1,26%	1,60	1,56	1,65	1,57
30-01-2023	828.719	-6,36%	1,69	1,58	1,72	1,62
27-01-2023	1.788.695	5,95%	1,66	1,62	1,78	1,78
26-01-2023	1.063.672	-2,33%	1,77	1,64	1,795	1,68
25-01-2023	933.230	-2,56%	1,69	1,61	1,76	1,715
24-01-2023	874.878	-8,85%	1,90	1,74	1,945	1,75
23-01-2023	1.730.917	-4,00%	1,98	1,86	2,04	1,92
20-01-2023	1.764.256	-0,99%	2,01	1,825	2,055	2,00
19-01-2023	2.073.520	11,05%	1,77	1,70	2,06	2,01
18-01-2023	1.479.582	-9,51%	1,97	1,78	1,97	1,8099
17-01-2023	2.303.897	-2,68%	2,18	1,96	2,26	1,995
16-01-2023	8.788.619	-27,34%	2,46	1,97	2,53	2,02
13-01-2023	8.788.619	-27,34%	2,46	1,97	2,53	2,02
12-01-2023	9.582.136	95,80%	1,43	1,35	2,87	2,80
11-01-2023	609.112	2,14%	1,41	1,40	1,53	1,43
10-01-2023	310.000	1,45%	1,405	1,3014	1,42	1,40
09-01-2023	482.968	3,76%	1,34	1,33	1,44	1,38
06-01-2023	366.664	1,56%	1,285	1,24	1,34	1,30
05-01-2023	548.451	-1,55%	1,235	1,18	1,28	1,27
04-01-2023	756.530	11,21%	1,19	1,14	1,32	1,29
03-01-2023	574.175	-2,52%	1,225	1,13	1,25	1,16
02-01-2023	654.501	-1,65%	1,20	1,16	1,23	1,19
30-12-2022	654.501	-1,65%	1,20	1,16	1,23	1,19