BandWidth Inc Class A (BAND)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
09/02/2024	117.709	1,84%	14,36	14,26	14,8238	14,43
08/02/2024	90.492	-0,42%	14,01	14,13	14,60	14,17
07/02/2024	130.137	1,86%	14,01	13,845	14,33	14,23
06/02/2024	129.787	1,09%	13,92	13,76	14,09	13,97
05/02/2024	101.870	-3,22%	14,00	13,59	14,04	13,82
02/02/2024	146.211	1,49%	13,73	13,6561	14,49	14,28
01/02/2024	127.037	1,66%	14,03	13,67	14,36	14,07
31/01/2024	124.288	-2,69%	14,03	13,81	14,577	13,77
30/01/2024	125.477	-3,41%	14,62	14,0377	14,63	14,15
29/01/2024	109.414	0,55%	14,58	14,58	14,76	14,65
26/01/2024	100.514	-0,14%	14,66	14,50	14,97	14,57
25/01/2024	166.056	0,90%	14,96	14,415	14,88	14,59
24/01/2024	180.926	-2,63%	14,96	14,41	15,4899	14,46
23/01/2024	211.888	3,56%	14,54	14,40	14,87	14,85
22/01/2024	180.730	5,44%	13,83	13,77	14,42	14,34
19/01/2024	180.830	5,59%	13,14	12,81	13,62	13,60
18/01/2024	141.093	-0,08%	13,02	12,61	13,03	12,88
17/01/2024	185.773	-4,45%	13,17	12,66	13,18	12,89
16/01/2024	100.570	-1,25%	13,50	13,39	13,6951	13,49
15/01/2024	183.887	1,71%	13,66	13,40	13,94	13,66
12/01/2024	183.887	1,71%	13,66	13,40	13,94	13,66
11/01/2024	151.436	-4,07%	13,88	13,31	13,869	13,43
10/01/2024	109.024	-0,92%	13,97	13,95	14,09	14,00
09/01/2024	115.368	-2,82%	14,59	14,02	14,30	14,13
08/01/2024	182.248	0,97%	14,59	14,35	14,89	14,54
05/01/2024	275.462	4,65%	13,57	13,57	14,47	14,40
04/01/2024	186.601	0,81%	13,69	13,39	13,825	13,75
03/01/2024	201.607	-4,15%	13,98	13,28	13,98	13,64
02/01/2024	181.640	-1,59%	14,25	13,91	14,39	14,24
29/12/2023	147.771	-2,16%	14,19	14,4124	14,97	14,47
28/12/2023	208.702	3,14%	14,19	14,09	14,81	14,79
27/12/2023	291.831	1,92%	14,18	14,1075	14,59	14,34
26/12/2023	214.155	2,93%	13,75	13,56	14,09	14,07
22/12/2023	135.784	1,86%	13,51	13,39	13,9118	13,67
21/12/2023	106.842	2,84%	13,90	13,07	13,58	13,42
20/12/2023	158.726	-6,18%	13,90	13,04	13,935	13,05
19/12/2023	238.096	1,91%	13,92	13,65	14,25	13,91
18/12/2023	254.090	0,52%	13,62	13,515	13,85	13,65
15/12/2023	639.986	6,93%	11,23	12,35	13,615	13,58
14/12/2023	383.012	5,39%	11,23	12,25	13,40	12,70
13/12/2023	210.965	7,98%	11,23	11,01	12,08	12,05
12/12/2023	166.518	0,71%	11,34	11,005	11,34	11,42
11/12/2023	163.189	-5,50%	11,40	11,27	11,98	11,34
08/12/2023	204.182	4,71%	11,40	11,265	12,105	12,00
07/12/2023	185.174	-3,78%	11,84	11,39	12,02	11,46
06/12/2023	259.869	0,17%	11,91	11,745	12,39	11,85
05/12/2023	216.142	-2,15%	11,92	11,78	12,0785	11,83
04/12/2023	235.465	2,03%	11,70	11,43	12,119	12,09
01/12/2023	250.898	7,92%	11,41	10,94	11,89	11,85
30/11/2023	694.428	-3,52%	11,41	10,94	11,49	10,98
29/11/2023	360.467	2,15%	11,41	11,24	11,76	11,38
28/11/2023	173.541	2,02%	10,95	10,6001	11,21	11,14
27/11/2023	216.265	-4,55%	11,31	10,89	11,3591	10,92
24/11/2023	42.423	1,76%	11,25	11,2487	11,51	11,57
23/11/2023	262.345	0,18%	11,72	11,08	11,765	11,37
22/11/2023	153.193	0,18%	11,72	11,08	11,765	11,37
21/11/2023	150.207	-4,80%	11,72	11,3001	11,82	11,30
20/11/2023	203.270	-3,18%	12,24	11,81	12,59	11,87
17/11/2023	166.644	2,51%	12,09	11,87	12,29	12,26
16/11/2023	180.454	-4,93%	12,25	11,845	12,60	11,96
15/11/2023	263.745	3,12%	12,25	12,25	12,98	12,58
14/11/2023	244.143	5,08%	12,38	12,11	12,43	12,20
13/11/2023	169.214	-4,21%	11,95	11,575	11,99	11,61
10/11/2023	197.301	0,25%	12,92	11,61	12,26	12,12
09/11/2023	383.065	-4,43%	12,87	11,825	13,2398	12,09
08/11/2023	315.923	-2,32%	12,87	12,40	13,1399	12,65
07/11/2023	360.446	4,86%	12,19	12,19	13,23	12,95
06/11/2023	354.147	-3,44%	12,63	11,94	12,7599	12,35
03/11/2023	882.450	18,65%	10,97	10,221	13,1599	12,79
02/11/2023	315.647	1,89%	10,97	10,23	11,115	10,78
01/11/2023	445.795	-0,28%	10,52	10,0909	10,6631	10,58
31/10/2023	529.804	7,06%	9,87	9,72	10,97	10,61
30/10/2023	175.159	3,66%	10,07	9,54	10,00	9,91
27/10/2023	97.372	-4,62%	10,07	9,09	10,07	9,50
26/10/2023	138.525	0,81%	9,88	9,68	10,145	9,96
25/10/2023	173.455	-3,23%	10,07	9,75	10,274	9,88
24/10/2023	184.218	7,59%	9,66	9,66	10,28	10,21
23/10/2023	179.354	-4,34%	9,88	9,46	9,93	9,49
20/10/2023	249.378	-1,88%	10,07	9,74	10,21	9,92
19/10/2023	144.950	-4,53%	10,51	10,07	10,75	10,11
18/10/2023	197.175	-6,78%	10,85	10,42	11,30	10,59
17/10/2023	223.208	3,36%	10,85	10,85	11,42	11,359
16/10/2023	187.137	4,17%	10,65	10,60	11,16	10,99
13/10/2023	191.228	2,53%	10,52	10,08	10,64	10,55
12/10/2023	210.137	-2,19%	10,97	9,9862	11,04	10,29
11/10/2023	139.209	-3,93%	10,97	10,42	11,04	10,52
10/10/2023	144.483	1,20%	10,80	10,80	11,13	10,95