BandWidth Inc Class A (BAND)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
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