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 >
29/12/2022	600.935	2,10%	1,21	1,20	1,26	1,215
28/12/2022	687.165	-11,19%	1,32	1,19	1,3482	1,19
27/12/2022	893.104	-0,76%	1,31	1,275	1,40	1,31
23/12/2022	682.926	-17,43%	1,50	1,23	1,5097	1,255
22/12/2022	1.326.261	16,92%	1,32	1,28	1,55	1,52
21/12/2022	435.043	-2,26%	1,36	1,29	1,375	1,30
20/12/2022	247.258	-0,38%	1,335	1,32	1,38	1,325
19/12/2022	757.239	-8,78%	1,45	1,30	1,4627	1,35
16/12/2022	1.040.604	-3,90%	1,52	1,395	1,5299	1,48
15/12/2022	584.217	1,32%	1,51	1,49	1,585	1,54
14/12/2022	633.830	-6,75%	1,58	1,50	1,615	1,52
13/12/2022	691.034	-0,61%	1,71	1,56	1,782	1,63
12/12/2022	290.602	-3,57%	1,68	1,63	1,7097	1,62
09/12/2022	382.392	-1,18%	1,70	1,68	1,785	1,68
08/12/2022	461.854	1,19%	1,70	1,65	1,74	1,70
07/12/2022	272.656	-0,60%	1,68	1,65	1,7105	1,67
06/12/2022	1.781.246	-2,89%	1,74	1,65	1,7515	1,68
05/12/2022	1.465.430	-5,98%	1,83	1,73	1,90	1,73
02/12/2022	809.834	-1,11%	1,755	1,75	1,85	1,78
01/12/2022	1.795.964	1,70%	1,79	1,72	1,818	1,80
30/11/2022	2.505.314	4,73%	1,71	1,62	1,7799	1,77
29/11/2022	1.562.260	3,68%	1,645	1,635	1,70	1,69
28/11/2022	1.685.924	-5,26%	1,70	1,62	1,7401	1,62
25/11/2022	604.096	0,30%	1,70	1,66	1,72	1,695
24/11/2022	1.859.813	3,68%	1,655	1,625	1,6986	1,69
23/11/2022	1.859.813	3,68%	1,655	1,625	1,6986	1,69
22/11/2022	2.471.670	-1,25%	1,69	1,59	1,69	1,6393
21/11/2022	2.421.289	-8,19%	1,82	1,66	1,825	1,6894
18/11/2022	1.611.552	-4,19%	1,94	1,8307	1,945	1,83
17/11/2022	1.979.919	-4,60%	2,13	1,89	2,02	1,908
16/11/2022	2.009.040	-7,18%	2,13	1,9911	2,155	2,005
15/11/2022	3.605.665	9,34%	2,04	2,04	2,225	2,165
14/11/2022	545.468	-5,26%	2,065	1,94	2,0641	1,98
11/11/2022	1.129.292	10,58%	1,81	1,80	2,10	2,09
10/11/2022	740.426	8,96%	2,12	1,80	1,90	1,885
09/11/2022	788.508	-10,53%	2,12	1,70	1,86	1,70
08/11/2022	760.941	-2,56%	2,12	1,83	2,00	1,90
07/11/2022	1.059.126	3,99%	2,12	1,81	2,005	1,955
04/11/2022	1.325.176	-6,50%	2,12	1,85	2,075	1,87
03/11/2022	1.236.559	0,00%	2,12	1,96	2,135	2,00
02/11/2022	1.237.869	-7,83%	2,12	1,99	2,16	2,00
01/11/2022	426.520	1,88%	2,195	2,151	2,21	2,17
31/10/2022	497.041	-1,84%	2,18	2,12	2,25	2,13
28/10/2022	495.651	2,12%	2,115	2,08	2,195	2,165
27/10/2022	599.488	-6,06%	2,25	2,11	2,28	2,17
26/10/2022	799.703	-2,54%	2,33	2,285	2,405	2,30
25/10/2022	752.814	9,26%	2,19	2,16	2,41	2,36
24/10/2022	560.307	-3,59%	2,19	2,12	2,26	2,15
21/10/2022	532.782	5,95%	2,075	2,02	2,24	2,225
20/10/2022	376.881	-1,42%	2,075	2,0697	2,19	2,08
19/10/2022	316.270	-1,86%	2,30	2,06	2,15	2,11
18/10/2022	404.104	-1,37%	2,30	2,13	2,33	2,16
17/10/2022	469.501	5,29%	2,11	2,11	2,2355	2,19
14/10/2022	315.220	-2,79%	2,22	2,075	2,24	2,09
13/10/2022	546.581	1,90%	2,13	2,00	2,18	2,15
12/10/2022	358.279	0,00%	2,13	2,05	2,15	2,11
11/10/2022	828.079	-3,18%	2,22	2,08	2,22	2,13
10/10/2022	563.494	-4,35%	2,31	2,16	2,37	2,20
07/10/2022	373.681	-9,09%	2,39	2,29	2,43	2,30
06/10/2022	452.658	4,55%	2,40	2,39	2,55	2,53
05/10/2022	310.497	0,00%	2,34	2,33	2,42	2,42
04/10/2022	336.943	6,39%	2,3415	2,33	2,42	2,415
03/10/2022	319.964	-0,88%	2,28	2,18	2,31	2,26
30/09/2022	338.396	0,00%	2,305	2,275	2,41	2,28
29/09/2022	514.896	-1,30%	2,29	2,23	2,33	2,28
28/09/2022	420.376	3,83%	2,27	2,18	2,36	2,305
27/09/2022	441.458	0,91%	2,27	2,145	2,2704	2,21
26/09/2022	435.089	-0,91%	2,20	2,14	2,302	2,19
23/09/2022	434.158	-2,68%	2,20	2,14	2,24	2,2092
22/09/2022	502.013	-1,74%	2,33	2,1899	2,35	2,26
21/09/2022	613.242	-2,95%	2,33	2,29	2,45	2,30
20/09/2022	626.328	-1,25%	2,58	2,33	2,49	2,37
19/09/2022	643.872	-4,76%	2,58	2,38	2,50	2,40
16/09/2022	420.319	-6,67%	2,64	2,54	2,6509	2,52
15/09/2022	440.909	-2,17%	2,73	2,685	2,835	2,71
14/09/2022	281.803	1,29%	2,73	2,6596	2,815	2,755
13/09/2022	981.355	-8,89%	2,80	2,59	2,82	2,715
12/09/2022	1.130.173	0,68%	2,95	2,85	3,225	2,98
09/09/2022	1.209.262	7,49%	2,77	2,80	3,00	2,87
08/09/2022	420.749	-1,12%	2,62	2,585	2,7006	2,64
07/09/2022	573.867	2,31%	2,575	2,49	2,685	2,66
06/09/2022	529.919	1,48%	2,59	2,5191	2,7159	2,598
05/09/2022	396.620	-0,81%	2,58	2,4992	2,645	2,5691
02/09/2022	396.620	-0,81%	2,58	2,4992	2,645	2,5691
01/09/2022	493.036	0,00%	2,51	2,44	2,59	2,59
31/08/2022	341.892	2,17%	2,55	2,4948	2,62	2,595
30/08/2022	404.528	-2,68%	2,66	2,505	2,72	2,54
29/08/2022	409.797	-3,04%	2,53	2,50	2,70	2,55
26/08/2022	664.238	-5,74%	2,80	2,62	2,8588	2,63
25/08/2022	556.594	4,49%	2,75	2,67	2,795	2,79
24/08/2022	298.754	2,50%	2,61	2,59	2,71	2,665
23/08/2022	608.418	3,16%	2,59	2,57	2,71	2,61
22/08/2022	711.228	-5,06%	2,56	2,52	2,65	2,535
19/08/2022	844.067	-9,18%	3,09	2,66	2,84	2,67
18/08/2022	696.275	-4,56%	3,09	2,92	3,09	2,93
17/08/2022	848.457	-5,26%	3,16	3,029	3,2009	3,06
16/08/2022	1.130.211	-4,29%	3,36	3,105	3,385	3,235
15/08/2022	1.035.536	-3,85%	3,47	3,3574	3,581	3,375
12/08/2022	1.406.924	7,27%	3,27	3,1238	3,51	3,5077
11/08/2022	2.901.829	4,43%	3,40	3,2588	3,79	3,30