BandWidth Inc Class A (BAND)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	652.669	0,51%	12,14	10,965	12,14	11,74
02/05/2023	647.675	-4,26%	12,20	11,47	12,2899	11,68
01/05/2023	276.861	0,25%	12,22	11,985	12,36	12,20
28/04/2023	270.985	-0,82%	12,25	12,01	12,55	12,17
27/04/2023	218.056	2,04%	12,49	12,16	12,72	12,52
26/04/2023	190.728	-0,73%	12,52	12,19	12,72	12,27
25/04/2023	245.925	-4,85%	12,85	12,32	12,915	12,36
24/04/2023	246.197	-3,13%	13,39	12,91	13,465	12,99
21/04/2023	217.680	0,83%	13,31	13,2175	13,57	13,41
20/04/2023	161.057	-3,41%	13,57	13,17	13,585	13,30
19/04/2023	174.422	0,00%	13,64	13,53	13,84	13,77
18/04/2023	333.127	-2,27%	14,20	13,66	14,38	13,77
17/04/2023	340.663	1,88%	13,84	13,82	14,28	14,09
14/04/2023	159.332	0,29%	13,75	13,43	13,90	13,83
13/04/2023	201.806	0,80%	13,88	13,77	14,17	13,79
12/04/2023	265.979	-3,53%	14,50	13,545	14,7515	13,68
11/04/2023	312.165	0,21%	14,13	14,0698	14,55	14,18
10/04/2023	210.179	-0,84%	14,06	13,80	14,31	14,15
06/04/2023	181.810	-1,18%	14,48	14,13	14,48	14,27
05/04/2023	184.960	-2,56%	14,73	14,15	14,73	14,44
04/04/2023	225.144	0,07%	14,81	14,56	14,855	14,82
03/04/2023	296.229	-2,57%	15,19	14,55	15,3777	14,81
31/03/2023	544.731	2,43%	14,84	14,75	15,48	15,20
30/03/2023	247.325	-1,59%	15,23	14,60	15,38	14,84
29/03/2023	281.164	3,43%	15,00	14,91	15,35	15,08
28/03/2023	228.749	-1,35%	14,59	14,31	14,67	14,58
27/03/2023	365.016	2,85%	14,51	14,28	14,90	14,78
24/03/2023	227.100	-2,97%	14,75	14,27	14,90	14,37
23/03/2023	345.212	-2,18%	15,43	14,64	15,78	14,81
22/03/2023	311.742	-3,26%	15,76	15,13	16,03	15,14
21/03/2023	429.878	3,23%	15,35	15,2305	15,72	15,65
20/03/2023	426.653	-0,13%	15,25	14,75	15,36	15,16
17/03/2023	573.345	-2,07%	15,46	14,78	15,46	15,18
16/03/2023	558.072	0,65%	15,13	15,08	15,82	15,50
15/03/2023	666.123	7,69%	13,97	13,72	15,47	15,40
14/03/2023	349.323	1,28%	14,50	14,12	14,90	14,30
13/03/2023	479.774	-1,81%	14,18	13,89	14,62	14,12
10/03/2023	453.973	-4,83%	14,99	14,16	15,04	14,38
09/03/2023	518.383	-4,12%	15,58	14,99	15,84	15,11
08/03/2023	506.142	0,06%	16,17	15,52	16,54	15,76
07/03/2023	299.803	-2,42%	16,15	15,47	16,19	15,75
06/03/2023	516.917	0,75%	16,22	15,80	16,41	16,14
03/03/2023	390.364	0,88%	15,98	15,68	16,305	16,02
02/03/2023	574.602	3,32%	15,08	14,91	16,39	15,88
01/03/2023	722.029	-3,33%	16,58	15,085	17,50	15,37
28/02/2023	446.464	2,12%	15,54	15,54	16,10	15,90
27/02/2023	569.764	4,16%	15,73	15,455	16,30	15,9785
24/02/2023	1.106.764	-11,84%	17,01	15,27	17,03	15,34
23/02/2023	1.536.595	-25,60%	19,85	16,68	21,68	17,73
22/02/2023	463.126	1,71%	23,59	23,54	24,66	23,83
21/02/2023	619.095	-9,85%	25,16	23,30	25,79	23,43
20/02/2023	352.140	-1,03%	25,84	24,94	26,02	25,99
17/02/2023	352.140	-1,03%	25,84	24,94	26,02	25,99
16/02/2023	629.457	-0,91%	26,03	25,72	27,94	26,26
15/02/2023	700.377	6,34%	24,72	24,50	27,17	26,50
14/02/2023	161.527	0,20%	24,63	24,125	25,85	24,92
13/02/2023	191.259	1,59%	24,56	23,97	25,20	24,87
10/02/2023	319.787	-5,81%	25,51	23,84	25,51	24,48
09/02/2023	226.509	-0,12%	26,67	25,84	27,40	25,99
08/02/2023	248.046	-4,02%	27,05	25,85	27,29	26,02
07/02/2023	271.605	2,30%	26,49	25,57	27,30	27,11
06/02/2023	263.153	-3,64%	27,11	25,64	27,17	26,50
03/02/2023	599.762	4,39%	24,99	24,7908	29,07	27,12
02/02/2023	441.493	3,59%	25,89	25,32	27,30	25,98
01/02/2023	273.459	0,80%	25,06	23,81	25,315	25,08
31/01/2023	267.218	6,78%	23,41	22,92	24,89	24,88
30/01/2023	270.077	-3,08%	23,63	22,91	24,10	23,30
27/01/2023	327.787	4,61%	22,80	22,80	24,33	24,04
26/01/2023	379.763	1,64%	23,17	22,30	23,76	22,98
25/01/2023	353.853	-4,64%	23,15	21,47	23,27	22,61
24/01/2023	285.995	2,95%	22,87	22,33	23,97	23,71
23/01/2023	308.960	5,21%	22,10	21,865	23,105	23,03
20/01/2023	267.105	4,03%	20,92	20,54	22,03	21,45
19/01/2023	284.304	-0,77%	20,26	20,19	21,25	20,62
18/01/2023	426.031	4,53%	20,52	20,27	21,12	20,78
17/01/2023	579.647	-14,55%	22,76	19,82	23,38	20,1485
16/01/2023	220.593	0,77%	22,80	22,56	23,99	23,58
13/01/2023	220.593	0,77%	22,80	22,56	23,99	23,58
12/01/2023	415.528	3,91%	22,67	22,32	23,68	23,40
11/01/2023	390.677	1,63%	22,31	21,56	22,90	22,52
10/01/2023	207.511	0,45%	21,78	21,77	22,58	22,16
09/01/2023	190.271	1,33%	22,45	21,98	23,085	22,06
06/01/2023	252.550	1,59%	21,54	20,69	22,30	21,77
05/01/2023	174.499	-6,87%	22,73	21,41	22,92	21,43
04/01/2023	267.965	3,56%	22,58	22,4501	23,75	23,01
03/01/2023	376.900	-3,18%	23,60	21,16	24,09	22,22
02/01/2023	393.290	-1,33%	22,54	22,34	23,24	22,95
30/12/2022	393.290	-1,33%	22,54	22,34	23,24	22,95
29/12/2022	200.407	2,74%	23,06	23,00	23,68	23,26
28/12/2022	234.241	0,98%	22,36	21,78	23,08	22,64
27/12/2022	409.151	-5,40%	23,38	22,135	23,76	22,42
23/12/2022	65.056	-0,46%	24,23	23,31	24,29	23,98
22/12/2022	353.564	-2,98%	24,50	23,02	24,54	24,09
21/12/2022	298.800	-0,68%	25,25	24,47	25,9185	24,83
20/12/2022	326.801	1,05%	24,40	24,17	25,69	25,00
19/12/2022	308.776	-4,74%	25,84	24,14	25,99	24,74
16/12/2022	468.061	3,88%	24,69	24,1889	26,66	25,97
15/12/2022	329.903	-2,61%	25,02	24,8601	25,8235	25,00
14/12/2022	398.987	0,20%	25,58	25,04	26,98	25,67
13/12/2022	348.533	2,32%	26,47	25,05	26,74	25,62