BandWidth Inc Class A (BAND)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
12/12/2022	404.407	0,64%	24,83	24,43	26,24	25,04
09/12/2022	364.296	-2,09%	25,17	24,55	25,4681	24,88
08/12/2022	805.107	15,82%	22,36	22,0801	25,46	25,41
07/12/2022	207.026	1,15%	22,00	21,21	22,40	21,94
06/12/2022	836.508	-0,91%	22,10	20,92	22,10	21,69
05/12/2022	1.171.541	-6,97%	22,55	21,81	23,51	21,89
02/12/2022	1.140.573	3,57%	22,55	21,65	23,67	23,53
01/12/2022	1.694.090	-0,61%	23,00	22,42	24,125	22,72
30/11/2022	2.362.882	14,81%	20,12	19,31	22,93	22,8594
29/11/2022	561.366	-2,02%	20,44	19,74	20,9959	19,91
28/11/2022	1.033.260	-0,83%	20,15	20,00	21,279	20,34
25/11/2022	747.673	1,08%	20,15	19,35	20,60	20,51
24/11/2022	925.548	6,45%	19,13	18,91	20,70	20,29
23/11/2022	925.548	6,45%	19,13	18,91	20,70	20,29
22/11/2022	1.182.822	-1,60%	19,13	18,5801	19,46	19,06
21/11/2022	1.145.151	-1,83%	19,34	19,00	19,86	19,37
18/11/2022	1.447.059	-3,57%	19,34	19,54	21,24	19,73
17/11/2022	1.351.938	3,49%	19,34	18,7615	20,8352	20,46
16/11/2022	1.540.591	-7,62%	20,77	19,72	21,4452	19,77
15/11/2022	2.593.691	9,43%	20,77	20,77	22,615	21,35
14/11/2022	970.387	-10,46%	20,55	19,41	23,44	19,51
11/11/2022	1.512.179	11,86%	20,55	19,41	24,35	21,79
10/11/2022	489.649	12,86%	20,55	18,3508	19,81	19,48
09/11/2022	311.876	-3,36%	20,55	16,67	17,5647	17,26
08/11/2022	1.174.820	-11,85%	20,55	17,605	20,89	17,86
07/11/2022	1.339.431	17,74%	17,12	17,20	20,28	20,24
04/11/2022	634.914	0,88%	17,12	16,06	17,75	17,20
03/11/2022	1.254.845	-2,12%	17,12	16,33	17,84	17,05
02/11/2022	6.735.914	41,63%	16,57	16,57	18,8999	17,42
01/11/2022	192.818	3,62%	12,17	11,83	12,36	12,30
31/10/2022	212.464	-2,71%	12,17	11,75	12,20	11,87
28/10/2022	125.039	6,37%	11,48	11,26	12,27	12,19
27/10/2022	183.040	-5,13%	12,29	11,34	12,4799	11,46
26/10/2022	158.960	-0,49%	10,73	11,90	12,68	12,08
25/10/2022	207.413	11,07%	10,73	11,1708	12,17	12,14
24/10/2022	148.692	-3,27%	10,73	10,60	11,19	10,93
21/10/2022	165.825	4,34%	10,73	10,55	11,38	11,30
20/10/2022	151.271	1,03%	10,73	10,705	11,21	10,81
19/10/2022	168.564	-1,93%	10,73	10,34	10,81	10,70
18/10/2022	223.419	-1,80%	11,40	10,81	11,69	10,89
17/10/2022	418.381	18,50%	9,72	9,77	11,17	11,08
14/10/2022	596.090	-8,78%	10,12	9,21	10,6756	9,35
13/10/2022	693.561	-0,77%	10,12	9,75	10,72	10,25
12/10/2022	636.116	-0,67%	10,44	9,85	10,545	10,33
11/10/2022	575.522	-2,89%	10,26	10,26	10,9986	10,40
10/10/2022	466.744	-9,95%	11,86	10,50	11,9956	10,68
07/10/2022	254.997	-8,03%	12,49	11,83	12,5902	11,80
06/10/2022	350.614	-1,31%	12,99	12,63	13,26	12,83
05/10/2022	273.507	1,48%	12,70	12,16	13,02	13,00
04/10/2022	390.327	5,52%	12,15	12,15	12,98	12,81
03/10/2022	443.027	2,02%	11,90	11,45	12,25	12,14
30/09/2022	267.393	4,29%	12,31	11,31	12,12	11,90
29/09/2022	278.477	-9,16%	12,31	11,28	12,30	11,40
28/09/2022	240.761	5,64%	12,31	11,88	12,60	12,55
27/09/2022	283.074	-0,67%	12,31	11,815	12,63	11,88
26/09/2022	391.788	0,00%	11,96	11,63	12,63	11,96
23/09/2022	471.410	-3,47%	12,08	11,37	12,33	11,96
22/09/2022	394.602	-6,42%	13,13	12,35	13,235	12,39
21/09/2022	445.843	-8,84%	14,52	13,21	14,48	13,20
20/09/2022	355.379	-3,01%	14,70	14,4383	15,101	14,48
19/09/2022	224.574	-0,13%	14,70	14,36	14,965	14,93
16/09/2022	321.344	-2,92%	15,07	14,52	15,09	14,95
15/09/2022	288.424	-2,22%	15,40	15,325	15,84	15,40
14/09/2022	205.413	-0,88%	15,93	15,42	16,05	15,75
13/09/2022	224.665	-3,81%	15,74	15,31	16,08	15,89
12/09/2022	217.335	1,35%	15,92	16,16	16,8599	16,52
09/09/2022	139.286	3,89%	15,92	15,84	16,35	16,01
08/09/2022	342.037	0,65%	15,11	14,69	15,645	15,41
07/09/2022	197.681	-1,16%	15,46	15,0313	15,87	15,31
06/09/2022	248.318	7,79%	15,26	14,26	15,7796	15,49
05/09/2022	438.889	-4,77%	15,26	14,25	15,26	14,37
02/09/2022	438.889	-4,77%	15,26	14,25	15,26	14,37
01/09/2022	338.477	-2,65%	15,24	14,67	15,355	15,09
31/08/2022	224.958	1,44%	15,60	15,25	15,7828	15,50
30/08/2022	280.569	-1,29%	15,62	15,07	16,05	15,28
29/08/2022	254.851	-9,79%	16,88	15,46	17,2572	15,48
26/08/2022	286.588	-4,45%	17,98	16,844	17,98	17,16
25/08/2022	387.426	8,59%	16,73	16,73	18,00	17,96
24/08/2022	249.421	4,62%	15,85	15,85	16,56	16,54
23/08/2022	284.034	-3,30%	16,13	15,725	16,66	15,81
22/08/2022	264.511	-9,32%	18,35	16,2503	17,70	16,35
19/08/2022	212.160	-2,70%	18,35	17,81	18,22	18,03
18/08/2022	190.816	0,98%	18,35	17,85	18,62	18,53
17/08/2022	210.119	-3,37%	18,62	17,7901	18,85	18,35
16/08/2022	179.304	-0,21%	18,97	18,15	19,31	19,01
15/08/2022	275.947	-0,37%	18,80	18,335	19,4682	19,05
12/08/2022	394.691	8,15%	18,23	17,82	19,35	19,12