BandWidth Inc Class A (BAND)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	110.462	-0,28%	10,64	10,60	10,9755	10,82
06/10/2023	144.718	0,28%	10,64	10,58	11,13	10,85
05/10/2023	125.825	-1,19%	10,96	10,665	11,08	10,82
04/10/2023	134.068	0,09%	11,09	10,74	11,08	10,95
03/10/2023	132.029	-2,32%	11,26	10,71	11,31	10,94
02/10/2023	147.949	-0,62%	11,43	11,07	11,545	11,20
29/09/2023	96.434	0,09%	11,43	11,19	11,52	11,27
28/09/2023	139.093	0,45%	11,38	11,00	11,45	11,26
27/09/2023	101.012	-0,62%	11,38	11,08	11,71	11,21
26/09/2023	153.242	-1,31%	11,37	11,18	11,73	11,28
25/09/2023	202.351	-0,09%	11,78	11,1601	11,54	11,43
22/09/2023	121.646	-2,72%	11,78	11,40	11,93	11,44
21/09/2023	203.373	-2,16%	11,78	11,55	11,93	11,76
20/09/2023	112.609	-2,44%	12,36	12,00	12,46	12,02
19/09/2023	110.771	0,00%	12,57	12,06	12,35	12,32
18/09/2023	171.010	-1,99%	12,57	12,12	12,62	12,32
15/09/2023	217.113	-2,86%	12,87	12,56	12,87	12,57
14/09/2023	153.912	-3,79%	13,55	12,91	13,81	12,94
13/09/2023	133.641	-0,74%	13,54	13,04	13,62	13,45
12/09/2023	121.252	2,11%	13,18	13,09	13,58	13,55
11/09/2023	100.104	-1,74%	13,83	13,21	13,72	13,27
08/09/2023	108.922	-2,00%	13,83	13,47	14,07	13,505
07/09/2023	229.973	-6,77%	15,10	13,73	14,46	13,78
06/09/2023	156.329	-1,14%	15,10	14,69	15,29	14,78
05/09/2023	161.355	3,46%	14,33	13,97	15,21	14,95
04/09/2023	140.257	0,56%	14,12	14,35	14,8667	14,45
01/09/2023	140.257	0,56%	14,12	14,35	14,8667	14,45
31/08/2023	129.981	1,92%	14,12	14,08	14,50	14,37
30/08/2023	112.454	0,57%	13,92	13,90	14,25	14,10
29/08/2023	123.790	0,07%	13,92	13,7485	14,46	14,02
28/08/2023	147.313	1,97%	13,80	13,80	14,22	14,01
25/08/2023	248.948	4,81%	13,11	13,11	13,98	13,74
24/08/2023	104.296	-2,82%	13,48	12,97	13,6201	13,11
23/08/2023	126.970	2,59%	13,13	13,026	13,59	13,49
22/08/2023	97.412	-1,28%	13,32	12,98	13,47	13,15
21/08/2023	199.420	-0,30%	13,32	12,99	13,59	13,32
18/08/2023	131.918	-0,08%	13,08	12,97	13,46	13,36
17/08/2023	165.417	2,53%	13,08	12,97	13,43	13,37
16/08/2023	166.532	-1,81%	13,50	12,94	13,32	13,04
15/08/2023	155.265	-1,48%	13,50	13,02	13,43	13,28
14/08/2023	141.188	-1,89%	13,50	13,38	13,71	13,48
11/08/2023	151.559	-2,00%	13,88	13,69	14,145	13,74
10/08/2023	164.617	2,79%	13,74	13,70	14,235	14,02
09/08/2023	275.474	-5,74%	14,56	13,44	14,56	13,64
08/08/2023	236.742	-5,30%	14,68	14,35	14,99	14,47
07/08/2023	245.747	4,30%	14,68	14,36	15,375	15,28
04/08/2023	348.818	-7,45%	16,35	14,57	16,83	14,65
03/08/2023	540.576	14,05%	15,20	14,80	16,36	15,83
02/08/2023	259.540	-7,41%	15,03	13,83	14,665	13,88
01/08/2023	159.184	-1,06%	15,03	14,74	15,21	14,99
31/07/2023	163.275	3,48%	14,65	14,78	15,26	15,15
28/07/2023	166.976	6,32%	13,93	13,91	14,74	14,64
27/07/2023	191.899	-3,16%	14,69	13,695	14,87	14,10
26/07/2023	156.765	1,75%	14,26	14,26	14,74	14,56
25/07/2023	145.426	1,42%	14,07	13,96	14,36	14,31
24/07/2023	99.563	-0,98%	14,27	14,03	14,50	14,11
21/07/2023	183.135	0,71%	14,32	13,91	14,53	14,25
20/07/2023	172.939	-5,86%	14,90	14,08	14,90	14,15
19/07/2023	163.329	3,94%	14,66	14,76	15,27	15,03
18/07/2023	121.626	0,98%	14,28	14,23	14,6595	14,46
17/07/2023	143.467	0,14%	14,27	13,91	14,43	14,32
14/07/2023	238.147	-7,32%	15,31	14,26	15,31	14,30
13/07/2023	282.644	3,35%	15,00	14,56	15,69	15,43
12/07/2023	320.576	4,04%	14,61	14,3508	15,29	14,93
11/07/2023	238.295	7,73%	13,43	13,43	14,39	14,35
10/07/2023	143.469	-0,60%	13,32	13,20	13,459	13,32
07/07/2023	270.561	1,82%	13,22	13,22	13,68	13,40
06/07/2023	160.187	0,00%	13,78	12,83	13,24	13,16
05/07/2023	129.204	-4,08%	13,78	13,10	14,0416	13,16
04/07/2023	187.618	-1,68%	13,78	13,39	14,0416	13,45
03/07/2023	187.618	-1,68%	13,78	13,39	14,0416	13,45
30/06/2023	194.057	2,09%	13,58	13,41	13,81	13,68
29/06/2023	136.587	-0,59%	13,48	13,2325	13,70	13,40
28/06/2023	165.303	0,37%	13,36	13,01	13,50	13,48
27/06/2023	157.217	3,07%	13,08	12,95	13,605	13,43
26/06/2023	181.637	2,92%	12,60	12,47	13,22	13,03
23/06/2023	166.964	-2,39%	12,76	12,4402	12,86	12,65
22/06/2023	204.849	-0,46%	13,40	12,68	13,10	12,96
21/06/2023	348.966	-3,77%	13,40	12,80	13,4236	13,02
20/06/2023	327.427	-1,60%	13,71	13,23	13,89	13,53
19/06/2023	892.015	-6,91%	14,86	13,72	14,8699	13,75
16/06/2023	892.015	-6,91%	14,86	13,72	14,8699	13,75
15/06/2023	488.448	8,92%	13,50	13,43	14,90	14,77
14/06/2023	493.264	0,67%	13,58	13,49	14,38	13,56
13/06/2023	263.219	6,57%	12,75	12,75	13,54	13,47
12/06/2023	204.205	2,68%	12,33	12,32	12,69	12,64
09/06/2023	185.285	-4,13%	12,86	12,27	13,045	12,31
08/06/2023	210.731	-1,84%	13,02	12,48	13,02	12,84
07/06/2023	267.987	3,73%	12,74	12,69	13,209	13,08
06/06/2023	237.180	5,00%	11,94	11,91	12,84	12,61
05/06/2023	237.156	-0,74%	12,16	11,9101	12,45	12,01
02/06/2023	212.796	0,33%	12,21	11,80	12,28	12,10
01/06/2023	243.014	1,35%	11,95	11,60	12,38	12,06
31/05/2023	210.425	-0,34%	11,92	11,6513	12,3202	11,90
30/05/2023	210.425	-0,34%	11,92	11,6513	12,3202	11,79
29/05/2023	352.454	6,00%	11,23	11,20	11,98	11,83
26/05/2023	352.454	6,00%	11,23	11,20	11,98	11,83
25/05/2023	286.687	1,73%	11,02	10,72	11,20	11,16
24/05/2023	173.683	-2,58%	11,13	10,75	11,24	10,97
23/05/2023	474.164	0,09%	11,17	10,90	11,50	11,26