BiG | O banco que entende os seus valores.

BandWidth Inc Class A (BAND)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
13/03/2025	128.530	-2,96%	14,73	14,42	14,745	14,45
12/03/2025	117.162	0,68%	14,99	14,60	15,14	14,89
11/03/2025	130.828	2,14%	14,44	14,38	14,98	14,79
10/03/2025	133.063	-4,30%	14,79	14,38	14,91	14,48
07/03/2025	103.209	-1,24%	15,11	14,88	15,46	15,13
06/03/2025	125.572	0,39%	14,91	14,91	15,69	15,32
05/03/2025	187.785	0,59%	15,08	15,00	15,41	15,26
04/03/2025	158.969	0,46%	14,78	14,48	15,52	15,17
03/03/2025	270.439	-5,45%	15,97	14,97	16,04	15,10
28/02/2025	129.092	-1,30%	16,05	15,78	16,28	15,97
27/02/2025	79.592	-3,35%	16,88	16,12	16,92	16,18
26/02/2025	85.975	-0,06%	16,98	16,57	17,08	16,74
25/02/2025	135.850	-1,18%	17,02	16,185	17,02	16,75
24/02/2025	158.127	-0,29%	17,17	16,33	17,20	16,95
21/02/2025	242.882	-2,63%	17,41	16,62	17,56	17,00
20/02/2025	316.861	-4,43%	16,40	16,00	18,03	17,46
19/02/2025	136.510	-2,51%	18,53	18,18	18,65	18,27
18/02/2025	84.295	0,16%	18,78	18,11	18,92	18,74
17/02/2025	137.158	0,00%	19,46	18,58	19,46	18,71
14/02/2025	137.158	-4,59%	19,46	18,58	19,46	18,71
13/02/2025	143.315	1,71%	19,37	19,32	19,87	19,61
12/02/2025	115.562	3,49%	18,23	18,14	19,315	19,28
11/02/2025	89.038	2,03%	18,08	18,08	18,84	18,63
10/02/2025	69.760	2,99%	17,96	17,835	18,28	18,26
07/02/2025	64.712	-1,50%	17,98	17,42	18,04	17,73
06/02/2025	78.682	-0,55%	18,19	17,84	18,36	18,00
05/02/2025	78.496	-1,42%	18,38	18,09	18,52	18,10
04/02/2025	87.045	4,32%	17,63	17,63	18,52	18,36
03/02/2025	102.453	-0,96%	17,15	16,97	17,64	17,60
31/01/2025	103.935	-1,11%	18,11	17,61	18,35	17,77
30/01/2025	141.106	-0,17%	18,25	17,47	18,25	17,97
29/01/2025	123.336	-1,04%	18,05	17,64	18,14	18,00
28/01/2025	131.140	7,63%	16,85	16,47	18,25	18,19
27/01/2025	110.872	-1,80%	17,00	16,69	17,39	16,90
24/01/2025	150.272	6,83%	16,33	16,33	17,56	17,21
23/01/2025	60.902	-1,04%	16,04	15,85	16,15	16,11
22/01/2025	80.834	1,62%	15,92	15,92	16,55	16,28
21/01/2025	120.841	2,17%	15,89	15,81	16,37	16,02
20/01/2025	51.423	0,00%	15,96	15,49	15,96	15,68
17/01/2025	51.423	-0,06%	15,96	15,49	15,96	15,68
16/01/2025	70.849	-0,70%	15,80	15,56	16,02	15,69
15/01/2025	113.148	1,48%	16,15	15,76	16,15	15,80
14/01/2025	68.521	0,19%	15,72	15,435	15,97	15,57
13/01/2025	119.500	-2,88%	15,72	15,46	15,77	15,54
10/01/2025	108.943	-2,62%	15,91	15,73	16,07	16,00
09/01/2025	219.543	0,12%	16,21	15,94	16,66	16,43
08/01/2025	109.727	0,12%	16,21	15,95	16,65	16,43
07/01/2025	89.886	-6,07%	17,43	16,14	17,43	16,41
06/01/2025	87.571	2,64%	17,14	17,14	17,57	17,47
03/01/2025	123.045	1,86%	16,84	16,84	17,40	17,02
02/01/2025	128.268	-1,82%	17,26	16,65	17,59	16,71
31/12/2024	79.661	0,77%	17,01	16,90	17,29	17,02
30/12/2024	98.963	-2,48%	17,25	16,65	17,25	16,89
27/12/2024	82.111	-2,31%	17,57	17,01	17,76	17,32
26/12/2024	86.292	-0,78%	17,75	17,61	18,07	17,73
24/12/2024	38.348	-0,45%	17,98	17,75	18,09	17,87
23/12/2024	83.407	-0,94%	18,15	17,74	18,15	17,95
20/12/2024	240.004	0,78%	17,68	17,68	18,245	18,12
19/12/2024	59.501	-0,77%	18,38	17,65	18,48	17,98
18/12/2024	67.057	-5,48%	19,22	17,76	19,59	18,12
17/12/2024	73.794	-1,94%	19,43	19,00	19,51	19,17
16/12/2024	88.033	4,49%	18,75	18,75	20,035	19,55
13/12/2024	65.263	-4,49%	19,44	18,64	19,51	18,71
12/12/2024	52.175	-3,26%	20,10	19,54	20,18	19,59
11/12/2024	57.832	2,22%	20,00	19,51	20,32	20,25
10/12/2024	60.456	-2,89%	20,35	19,71	20,40	19,81
09/12/2024	92.236	2,10%	20,19	20,14	21,01	20,40
06/12/2024	63.595	1,01%	20,14	19,87	20,23	19,98
05/12/2024	72.514	-4,77%	20,64	19,75	20,92	19,78
04/12/2024	105.630	2,37%	20,30	20,18	20,81	20,77
03/12/2024	182.344	-3,88%	20,25	19,17	20,425	20,29
02/12/2024	117.197	0,38%	20,97	20,61	21,16	21,11
29/11/2024	137.446	-2,68%	21,63	20,95	22,22	21,03
28/11/2024	98.811	-1,39%	21,44	21,1203	21,70	21,61
27/11/2024	57.114	1,65%	21,44	21,14	21,69	21,61
26/11/2024	88.951	-2,66%	21,51	21,10	21,83	21,26
25/11/2024	96.151	5,66%	20,94	20,94	22,10	21,84
22/11/2024	95.823	7,49%	19,30	19,30	20,80	20,67
21/11/2024	115.858	6,89%	18,09	18,06	19,44	19,23
20/11/2024	58.216	0,22%	17,87	17,85	18,26	17,99
19/11/2024	86.040	0,56%	17,57	17,32	18,22	17,95
18/11/2024	132.868	-3,88%	18,73	17,56	18,73	17,85
15/11/2024	70.100	-1,38%	18,95	18,41	18,95	18,57
14/11/2024	84.711	-2,38%	19,27	18,74	19,35	18,83
13/11/2024	72.251	-0,16%	19,54	19,26	19,765	19,29
12/11/2024	98.451	-2,18%	19,67	19,10	19,67	19,32
11/11/2024	87.228	0,51%	19,84	19,50	20,01	19,75
08/11/2024	55.976	-0,15%	19,71	19,39	19,86	19,65
07/11/2024	92.784	-2,43%	20,10	19,46	20,21	19,68
06/11/2024	121.045	3,12%	20,50	20,03	20,80	20,17
05/11/2024	76.805	5,22%	18,51	18,51	19,60	19,56
04/11/2024	128.814	-0,59%	18,32	18,32	19,06	18,59
01/11/2024	155.127	-4,10%	19,91	18,65	20,00	18,70
31/10/2024	344.957	3,50%	23,00	19,50	23,00	19,50
30/10/2024	94.872	-0,89%	18,93	18,79	19,37	18,84
29/10/2024	79.059	3,88%	18,01	17,85	19,02	19,01
28/10/2024	62.606	2,35%	18,08	18,08	18,58	18,30
25/10/2024	79.166	1,07%	17,80	17,56	17,94	17,88
24/10/2024	114.425	-0,90%	17,96	17,565	18,08	17,69
23/10/2024	59.473	-4,95%	18,64	17,52	18,64	17,85