BandWidth Inc Class A (BAND)
Exportar para Excel
1 2 3 4 5 > >> |
01-07-2024 |
499.170 |
0,00%
|
16,89
|
16,76
|
17,15
|
16,88
|
28-06-2024 |
499.170 |
0,42%
|
16,89
|
16,76
|
17,15
|
16,88
|
27-06-2024 |
138.634 |
7,83%
|
15,59
|
15,59
|
16,87
|
16,81
|
26-06-2024 |
81.937 |
0,19%
|
15,45
|
15,45
|
15,77
|
15,59
|
25-06-2024 |
99.245 |
-0,58%
|
15,57
|
15,37
|
15,72
|
15,56
|
24-06-2024 |
114.353 |
-0,89%
|
15,88
|
15,57
|
16,15
|
15,65
|
21-06-2024 |
543.001 |
2,07%
|
15,41
|
15,29
|
15,83
|
15,79
|
20-06-2024 |
153.235 |
1,78%
|
15,50
|
15,27
|
15,84
|
15,47
|
19-06-2024 |
155.529 |
0,00%
|
15,62
|
15,12
|
15,81
|
15,20
|
18-06-2024 |
155.529 |
-2,88%
|
15,62
|
15,12
|
15,81
|
15,20
|
17-06-2024 |
339.562 |
-0,45%
|
15,63
|
15,06
|
15,645
|
15,58
|
14-06-2024 |
615.107 |
-15,41%
|
19,66
|
15,48
|
17,25
|
15,65
|
13-06-2024 |
140.066 |
-5,13%
|
19,66
|
18,43
|
19,2888
|
18,50
|
12-06-2024 |
107.083 |
2,09%
|
19,66
|
19,21
|
20,10
|
19,50
|
11-06-2024 |
120.613 |
-0,99%
|
19,27
|
18,80
|
19,19
|
19,10
|
10-06-2024 |
152.363 |
-1,48%
|
19,27
|
18,94
|
19,45
|
19,29
|
07-06-2024 |
206.241 |
-6,67%
|
20,52
|
19,55
|
20,53
|
19,58
|
06-06-2024 |
108.340 |
0,19%
|
20,68
|
20,62
|
21,04
|
20,98
|
05-06-2024 |
123.483 |
1,43%
|
20,70
|
20,33
|
20,93
|
20,945
|
04-06-2024 |
193.676 |
-1,01%
|
20,75
|
20,38
|
21,33
|
20,65
|
03-06-2024 |
214.392 |
3,63%
|
20,35
|
20,2701
|
21,00
|
20,86
|
31-05-2024 |
198.850 |
-2,00%
|
20,57
|
19,85
|
20,59
|
20,13
|
30-05-2024 |
148.063 |
0,69%
|
20,61
|
20,21
|
20,9299
|
20,54
|
29-05-2024 |
137.887 |
-2,49%
|
20,56
|
20,28
|
20,965
|
20,35
|
28-05-2024 |
156.763 |
-0,14%
|
21,09
|
20,41
|
21,455
|
20,87
|
27-05-2024 |
61.347 |
0,00%
|
20,90
|
20,71
|
21,00
|
20,90
|
24-05-2024 |
61.347 |
-1,69%
|
20,90
|
20,71
|
21,00
|
20,90
|
23-05-2024 |
150.239 |
-2,07%
|
22,02
|
20,30
|
21,27
|
20,82
|
22-05-2024 |
154.861 |
-0,70%
|
22,02
|
21,10
|
21,92
|
21,26
|
21-05-2024 |
125.225 |
-2,55%
|
22,02
|
21,20
|
21,89
|
21,38
|
20-05-2024 |
139.476 |
-1,39%
|
22,02
|
21,82
|
22,485
|
21,94
|
17-05-2024 |
167.310 |
0,14%
|
22,23
|
21,93
|
22,51
|
22,25
|
16-05-2024 |
150.449 |
-0,76%
|
22,46
|
22,0578
|
22,76
|
22,22
|
15-05-2024 |
111.683 |
2,47%
|
22,46
|
21,808
|
22,4731
|
22,39
|
14-05-2024 |
108.294 |
-0,73%
|
22,01
|
21,82
|
22,3189
|
21,85
|
13-05-2024 |
209.594 |
1,85%
|
21,80
|
21,80
|
22,59
|
22,01
|
10-05-2024 |
125.185 |
0,42%
|
21,61
|
21,195
|
21,71
|
21,61
|
09-05-2024 |
294.404 |
1,75%
|
21,11
|
20,80
|
21,63
|
21,52
|
08-05-2024 |
352.948 |
-6,17%
|
22,93
|
21,15
|
22,93
|
21,15
|
07-05-2024 |
864.889 |
9,90%
|
22,34
|
22,015
|
25,0221
|
22,54
|
06-05-2024 |
246.616 |
6,49%
|
19,65
|
19,3901
|
20,80
|
20,51
|
03-05-2024 |
141.659 |
-2,13%
|
20,03
|
19,13
|
20,18
|
19,26
|
02-05-2024 |
154.879 |
4,96%
|
18,19
|
18,71
|
19,71
|
19,68
|
01-05-2024 |
244.344 |
3,02%
|
18,19
|
18,01
|
19,42
|
18,75
|
30-04-2024 |
104.529 |
-0,49%
|
18,17
|
17,8802
|
18,3652
|
18,20
|
29-04-2024 |
111.753 |
1,39%
|
18,17
|
17,94
|
18,54
|
18,29
|
26-04-2024 |
76.315 |
1,46%
|
17,80
|
17,71
|
18,2497
|
18,04
|
25-04-2024 |
111.386 |
-3,63%
|
17,80
|
17,41
|
17,965
|
17,78
|
24-04-2024 |
111.520 |
1,65%
|
17,42
|
17,9701
|
18,50
|
18,45
|
23-04-2024 |
171.198 |
3,54%
|
17,42
|
17,42
|
18,44
|
18,15
|
22-04-2024 |
98.424 |
1,10%
|
17,60
|
17,14
|
17,58
|
17,53
|
19-04-2024 |
196.222 |
-1,20%
|
17,37
|
17,10
|
17,91
|
17,34
|
18-04-2024 |
139.545 |
2,27%
|
17,23
|
16,935
|
17,79
|
17,55
|
17-04-2024 |
111.385 |
0,23%
|
17,66
|
16,9725
|
17,355
|
17,16
|
16-04-2024 |
128.490 |
0,65%
|
17,66
|
16,72
|
17,275
|
17,12
|
15-04-2024 |
184.175 |
-1,90%
|
17,66
|
16,70
|
17,495
|
17,01
|
12-04-2024 |
159.405 |
-2,31%
|
17,66
|
17,23
|
17,50
|
17,34
|
11-04-2024 |
166.662 |
1,72%
|
17,66
|
17,175
|
17,79
|
17,75
|
10-04-2024 |
153.506 |
-3,59%
|
17,50
|
17,095
|
17,69
|
17,45
|
09-04-2024 |
154.752 |
2,26%
|
17,50
|
17,83
|
18,23
|
18,10
|
08-04-2024 |
105.043 |
1,32%
|
17,50
|
17,415
|
17,75
|
17,70
|
05-04-2024 |
137.976 |
-0,23%
|
17,97
|
17,15
|
17,725
|
17,47
|
04-04-2024 |
197.332 |
-0,62%
|
17,97
|
17,31
|
17,97
|
17,51
|
03-04-2024 |
165.357 |
3,40%
|
18,18
|
16,92
|
17,64
|
17,62
|
02-04-2024 |
254.871 |
-2,63%
|
18,18
|
16,65
|
17,22
|
17,04
|
01-04-2024 |
214.884 |
-4,16%
|
18,18
|
17,46
|
18,4881
|
17,50
|
28-03-2024 |
252.846 |
1,16%
|
18,18
|
18,09
|
18,68
|
18,26
|
27-03-2024 |
323.592 |
1,01%
|
18,12
|
17,82
|
18,34
|
18,05
|
26-03-2024 |
168.779 |
-3,15%
|
18,66
|
17,77
|
18,66
|
17,85
|
25-03-2024 |
117.038 |
-1,07%
|
18,65
|
18,20
|
18,965
|
18,43
|
22-03-2024 |
135.649 |
-2,00%
|
19,00
|
18,62
|
19,11
|
18,63
|
21-03-2024 |
153.356 |
-1,66%
|
18,88
|
19,00
|
19,593
|
19,01
|
20-03-2024 |
163.751 |
2,66%
|
18,88
|
18,75
|
19,68
|
19,33
|
19-03-2024 |
204.714 |
-0,27%
|
18,79
|
18,4617
|
19,30
|
18,83
|
18-03-2024 |
283.807 |
2,46%
|
18,39
|
18,04
|
19,24
|
18,75
|
15-03-2024 |
325.633 |
-2,61%
|
19,91
|
18,16
|
19,1227
|
18,30
|
14-03-2024 |
252.891 |
-5,48%
|
19,91
|
18,51
|
19,91
|
18,79
|
13-03-2024 |
462.475 |
-3,17%
|
20,39
|
19,58
|
21,68
|
19,88
|
12-03-2024 |
221.926 |
1,84%
|
20,07
|
19,87
|
20,68
|
20,53
|
11-03-2024 |
118.275 |
0,75%
|
19,76
|
19,73
|
20,28
|
20,16
|
08-03-2024 |
258.031 |
-1,48%
|
20,49
|
19,8801
|
20,75
|
20,01
|
07-03-2024 |
356.206 |
4,37%
|
19,49
|
19,2169
|
20,3652
|
20,31
|
06-03-2024 |
532.837 |
6,28%
|
18,20
|
17,6163
|
19,46
|
19,46
|
05-03-2024 |
389.484 |
-4,88%
|
19,00
|
18,23
|
19,19
|
18,31
|
04-03-2024 |
627.503 |
-6,96%
|
20,57
|
19,12
|
20,57
|
19,25
|
01-03-2024 |
604.316 |
0,73%
|
20,50
|
19,25
|
20,99
|
20,69
|
29-02-2024 |
1.144.511 |
11,39%
|
19,66
|
19,07
|
20,85
|
20,54
|
28-02-2024 |
2.111.920 |
51,77%
|
17,71
|
16,473
|
18,88
|
18,44
|
27-02-2024 |
539.816 |
1,59%
|
13,31
|
12,04
|
12,64
|
12,15
|
26-02-2024 |
378.191 |
-0,50%
|
13,31
|
12,00
|
12,31
|
11,96
|
23-02-2024 |
287.272 |
-4,07%
|
13,31
|
12,00
|
13,34
|
12,02
|
22-02-2024 |
321.655 |
-5,65%
|
13,31
|
12,425
|
13,34
|
12,53
|
21-02-2024 |
120.964 |
-1,63%
|
14,19
|
13,03
|
13,3652
|
13,28
|
20-02-2024 |
143.235 |
-1,10%
|
14,19
|
13,16
|
13,60
|
13,50
|
19-02-2024 |
86.827 |
0,00%
|
14,19
|
13,63
|
14,19
|
13,65
|
16-02-2024 |
86.827 |
-1,66%
|
14,19
|
13,63
|
14,19
|
13,65
|
15-02-2024 |
183.843 |
3,67%
|
13,42
|
13,63
|
14,4225
|
14,39
|
14-02-2024 |
262.434 |
5,91%
|
13,42
|
13,04
|
13,949
|
13,88
|
13-02-2024 |
276.816 |
-10,36%
|
14,00
|
13,00
|
14,065
|
13,105
|
12-02-2024 |
137.690 |
1,32%
|
14,36
|
14,32
|
14,93
|
14,62
|