Bath & Body Works Inc (BBWI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	1.124.208	2,07%	38,39	37,97	39,70	39,46
16/07/2024	1.146.812	5,05%	37,08	36,69	38,67	38,66
15/07/2024	749.630	-1,45%	37,35	36,705	37,51	36,80
12/07/2024	698.043	-0,21%	37,78	36,80	37,82	37,34
11/07/2024	878.809	2,41%	36,75	36,75	37,92	37,42
10/07/2024	923.964	-1,72%	37,44	36,11	37,44	36,54
09/07/2024	724.477	-0,77%	37,41	37,01	37,78	37,18
08/07/2024	966.727	1,30%	37,54	37,28	37,90	37,47
05/07/2024	1.432.554	-1,88%	37,53	36,61	37,67	36,99
04/07/2024	479.578	0,00%	38,23	37,59	38,57	37,70
03/07/2024	479.578	-1,10%	38,23	37,59	38,57	37,70
02/07/2024	727.369	-0,83%	38,32	37,96	38,58	38,12
01/07/2024	988.725	-1,56%	39,26	38,20	39,26	38,44
28/06/2024	1.715.654	0,05%	38,84	38,49	39,55	39,05
27/06/2024	1.247.138	-2,55%	39,79	38,45	39,80	39,03
26/06/2024	1.150.276	-2,17%	40,70	40,03	41,13	40,05
25/06/2024	1.185.371	-1,35%	41,71	40,92	42,37	40,94
24/06/2024	950.346	-1,00%	42,10	41,49	42,31	41,50
21/06/2024	1.904.641	-0,90%	42,37	41,38	42,60	41,92
20/06/2024	974.769	1,81%	41,60	41,32	42,34	42,30
19/06/2024	965.027	0,00%	42,01	41,34	42,28	41,55
18/06/2024	965.027	-3,95%	42,01	41,34	42,28	41,55
17/06/2024	2.238.518	-2,66%	42,96	41,42	43,075	42,11
14/06/2024	1.125.337	-1,19%	43,56	43,08	44,23	43,26
13/06/2024	1.674.943	0,18%	43,60	43,25	44,095	43,78
12/06/2024	1.424.092	-2,24%	45,36	43,675	45,98	43,70
11/06/2024	1.536.401	-2,04%	47,37	44,37	45,67	44,70
10/06/2024	1.322.997	-0,46%	47,37	45,41	46,355	45,63
07/06/2024	1.474.071	-0,72%	47,37	45,30	46,46	45,84
06/06/2024	1.452.662	-1,80%	47,37	45,93	47,48	46,37
05/06/2024	2.688.076	4,54%	47,27	45,305	47,255	47,22
04/06/2024	6.184.564	-12,82%	47,27	44,35	49,19	45,17
03/06/2024	3.417.103	0,12%	52,28	51,14	52,985	52,00
31/05/2024	1.769.133	2,43%	51,04	50,38	52,06	51,94
30/05/2024	1.468.893	4,15%	48,29	48,90	50,855	50,71
29/05/2024	605.521	0,27%	48,29	48,235	49,07	48,69
28/05/2024	725.832	0,58%	48,21	48,06	48,88	48,56
27/05/2024	395.590	0,00%	48,74	48,03	48,74	48,28
24/05/2024	395.590	-0,86%	48,74	48,03	48,74	48,28
23/05/2024	661.902	-0,80%	49,93	48,18	49,10	48,31
22/05/2024	633.862	-2,62%	49,93	48,38	50,07	48,70
21/05/2024	454.720	-1,30%	50,54	49,73	50,82	50,01
20/05/2024	820.062	1,02%	50,075	49,49	50,77	50,67
17/05/2024	859.532	2,47%	49,84	49,06	50,235	50,16
16/05/2024	1.194.772	-1,81%	49,85	48,91	49,97	48,95
15/05/2024	1.398.504	2,40%	48,41	48,70	50,45	49,85
14/05/2024	958.636	1,80%	48,41	48,06	49,465	48,68
13/05/2024	1.909.668	0,57%	48,12	47,06	48,29	47,82
10/05/2024	727.690	-2,08%	48,85	47,42	49,13	47,55
09/05/2024	1.197.673	1,97%	47,60	47,465	48,735	48,56
08/05/2024	1.053.156	0,85%	46,98	46,67	47,79	47,62
07/05/2024	1.436.582	-0,34%	47,76	47,09	48,15	47,22
06/05/2024	1.846.456	3,07%	46,55	46,69	47,63	47,38
03/05/2024	1.143.217	4,88%	44,335	42,72	46,04	45,97
02/05/2024	1.307.378	0,00%	44,325	42,72	44,365	43,83
01/05/2024	1.980.484	-3,50%	45,175	43,43	45,29	43,83
30/04/2024	710.599	-2,07%	46,23	45,30	46,55	45,42
29/04/2024	1.311.198	0,74%	45,495	45,65	47,00	46,38
26/04/2024	579.144	0,97%	45,495	45,62	46,45	46,04
25/04/2024	770.739	0,00%	44,89	44,02	45,64	45,60
24/04/2024	1.045.062	1,04%	44,99	44,73	45,68	45,60
23/04/2024	869.132	2,71%	44,42	44,185	45,65	45,13
22/04/2024	1.096.152	-0,11%	44,42	43,41	44,79	43,94
19/04/2024	1.111.925	0,30%	44,02	43,705	44,375	43,99
18/04/2024	1.157.990	1,55%	43,43	43,21	44,30	43,86
17/04/2024	921.356	-1,14%	43,94	43,01	44,145	43,19
16/04/2024	1.313.489	-2,02%	45,785	43,205	44,70	43,69
15/04/2024	908.684	-1,39%	45,785	44,45	46,28	44,59
12/04/2024	1.010.696	-2,16%	45,71	44,98	46,30	45,22
11/04/2024	1.299.131	1,87%	45,50	45,03	46,41	46,22
10/04/2024	837.038	-1,67%	45,83	44,9801	45,92	45,37
09/04/2024	1.573.671	-1,31%	45,83	45,3975	46,765	46,14
08/04/2024	1.600.788	2,77%	45,83	45,625	47,44	46,75
05/04/2024	3.153.027	0,71%	47,31	45,03	45,67	45,49
04/04/2024	1.560.710	-2,82%	47,31	45,10	47,39	45,17
03/04/2024	1.104.757	-3,67%	48,03	46,34	48,3775	46,48
02/04/2024	1.011.166	-3,90%	49,595	48,05	49,555	48,25
01/04/2024	1.214.582	0,38%	50,18	49,17	50,335	50,21
28/03/2024	753.285	1,15%	49,58	49,30	50,17	50,02
27/03/2024	743.583	3,06%	47,07	47,90	49,43	49,45
26/03/2024	1.241.214	2,52%	47,07	46,975	48,32	47,98
25/03/2024	795.078	0,11%	47,05	46,44	47,37	46,80
22/03/2024	858.717	-3,15%	47,72	46,46	47,95	46,75
21/03/2024	725.627	0,35%	47,46	47,93	48,67	48,27
20/03/2024	758.376	1,31%	47,46	46,83	48,155	48,10
19/03/2024	1.068.706	2,39%	45,76	46,37	47,5999	47,48
18/03/2024	1.711.859	1,62%	45,76	45,64	46,66	46,37
15/03/2024	1.028.755	-0,59%	45,73	45,05	45,835	45,63
14/03/2024	904.372	0,50%	45,79	45,22	46,3192	45,90
13/03/2024	891.503	0,18%	45,94	45,57	46,035	45,67
12/03/2024	961.814	0,53%	45,29	45,17	46,14	45,59
11/03/2024	886.677	1,32%	44,54	44,035	45,38	45,35
08/03/2024	964.450	2,22%	44,17	43,985	44,94	44,76
07/03/2024	1.253.296	-2,21%	45,12	43,54	45,26	43,79
06/03/2024	1.151.897	-0,71%	45,965	44,42	45,70	44,78
05/03/2024	2.554.856	-1,21%	45,965	44,61	45,595	45,10
04/03/2024	2.439.730	-0,07%	45,965	45,65	47,04	45,65
01/03/2024	1.691.324	-0,04%	45,29	45,3425	47,21	45,68
29/02/2024	3.319.982	-5,44%	45,29	44,5856	46,71	45,70
28/02/2024	1.796.597	1,94%	46,94	46,96	48,42	48,33