BigCommerce Holdings Inc Series 1 (CMRC)
Exportar para Excel
| 1 2 3 > >> |
| 02/07/2026 |
173.172 |
2,27%
|
3,06
|
3,06
|
3,16
|
3,15
|
| 01/07/2026 |
224.788 |
4,05%
|
2,96
|
2,96
|
3,155
|
3,08
|
| 30/06/2026 |
223.270 |
-2,31%
|
3,00
|
2,825
|
3,00
|
2,96
|
| 29/06/2026 |
227.566 |
4,12%
|
2,93
|
2,91
|
3,045
|
3,03
|
| 26/06/2026 |
1.694.981 |
6,59%
|
2,69
|
2,69
|
2,93
|
2,91
|
| 25/06/2026 |
147.923 |
-2,15%
|
2,77
|
2,72
|
2,81
|
2,73
|
| 24/06/2026 |
160.692 |
2,95%
|
2,73
|
2,73
|
2,835
|
2,79
|
| 23/06/2026 |
163.775 |
3,04%
|
2,60
|
2,60
|
2,74
|
2,71
|
| 22/06/2026 |
438.742 |
-4,01%
|
2,69
|
2,565
|
2,745
|
2,63
|
| 18/06/2026 |
669.489 |
0,37%
|
2,75
|
2,675
|
2,80
|
2,74
|
| 17/06/2026 |
194.997 |
-2,85%
|
2,80
|
2,715
|
2,875
|
2,73
|
| 16/06/2026 |
200.293 |
4,46%
|
2,71
|
2,66
|
2,845
|
2,81
|
| 15/06/2026 |
203.407 |
-0,37%
|
2,77
|
2,68
|
2,835
|
2,69
|
| 12/06/2026 |
161.753 |
0,75%
|
2,68
|
2,63
|
2,73
|
2,70
|
| 11/06/2026 |
168.066 |
0,00%
|
2,69
|
2,62
|
2,72
|
2,68
|
| 10/06/2026 |
228.757 |
0,75%
|
2,66
|
2,63
|
2,755
|
2,68
|
| 09/06/2026 |
279.547 |
-3,97%
|
2,77
|
2,605
|
2,83
|
2,66
|
| 08/06/2026 |
154.962 |
-1,77%
|
2,85
|
2,77
|
2,94
|
2,77
|
| 05/06/2026 |
244.703 |
-0,88%
|
2,82
|
2,785
|
2,92
|
2,82
|
| 04/06/2026 |
123.843 |
-0,87%
|
2,88
|
2,845
|
2,965
|
2,845
|
| 03/06/2026 |
230.534 |
-9,75%
|
3,13
|
2,855
|
3,13
|
2,87
|
| 02/06/2026 |
194.469 |
-2,75%
|
3,24
|
3,095
|
3,24
|
3,18
|
| 01/06/2026 |
302.152 |
4,47%
|
3,15
|
3,15
|
3,33
|
3,27
|
| 29/05/2026 |
338.647 |
1,62%
|
3,08
|
3,02
|
3,205
|
3,13
|
| 28/05/2026 |
172.930 |
4,76%
|
2,94
|
2,93
|
3,085
|
3,08
|
| 27/05/2026 |
192.836 |
1,03%
|
2,91
|
2,89
|
3,06
|
2,94
|
| 26/05/2026 |
190.728 |
-2,35%
|
2,97
|
2,875
|
2,98
|
2,91
|
| 22/05/2026 |
147.867 |
0,68%
|
2,97
|
2,87
|
3,00
|
2,98
|
| 21/05/2026 |
151.234 |
-1,66%
|
2,96
|
2,90
|
2,99
|
2,96
|
| 20/05/2026 |
269.322 |
3,44%
|
2,93
|
2,88
|
3,01
|
3,01
|
| 19/05/2026 |
280.250 |
5,43%
|
2,76
|
2,75
|
2,93
|
2,91
|
| 18/05/2026 |
212.613 |
1,47%
|
2,76
|
2,75
|
2,86
|
2,76
|
| 15/05/2026 |
294.280 |
-0,73%
|
2,71
|
2,675
|
2,80
|
2,72
|
| 14/05/2026 |
192.826 |
-1,08%
|
2,79
|
2,685
|
2,865
|
2,74
|
| 13/05/2026 |
230.849 |
-3,15%
|
2,83
|
2,72
|
2,85
|
2,77
|
| 12/05/2026 |
271.138 |
0,35%
|
2,84
|
2,77
|
2,955
|
2,86
|
| 11/05/2026 |
726.702 |
-8,06%
|
3,06
|
2,755
|
3,18
|
2,85
|
| 08/05/2026 |
499.817 |
-12,92%
|
3,51
|
3,00
|
3,59
|
3,10
|
| 07/05/2026 |
830.103 |
23,61%
|
3,27
|
3,26
|
3,83
|
3,56
|
| 06/05/2026 |
305.880 |
-6,19%
|
3,05
|
2,865
|
3,05
|
2,88
|
| 05/05/2026 |
143.239 |
1,32%
|
3,04
|
2,92
|
3,07
|
3,07
|
| 04/05/2026 |
193.354 |
-3,50%
|
3,14
|
2,99
|
3,185
|
3,03
|
| 01/05/2026 |
219.129 |
10,95%
|
2,85
|
2,805
|
3,14
|
3,14
|
| 30/04/2026 |
248.653 |
1,43%
|
2,82
|
2,715
|
2,85
|
2,83
|
| 29/04/2026 |
203.655 |
-4,78%
|
2,88
|
2,735
|
2,92
|
2,79
|
| 28/04/2026 |
136.432 |
-0,34%
|
2,93
|
2,865
|
2,97
|
2,93
|
| 27/04/2026 |
164.640 |
-2,00%
|
2,94
|
2,90
|
2,98
|
2,94
|
| 24/04/2026 |
114.746 |
2,04%
|
2,93
|
2,895
|
3,00
|
3,00
|
| 23/04/2026 |
186.401 |
-5,16%
|
3,06
|
2,80
|
3,06
|
2,94
|
| 22/04/2026 |
131.952 |
0,65%
|
3,10
|
3,055
|
3,145
|
3,10
|
| 21/04/2026 |
188.017 |
-2,22%
|
3,14
|
3,055
|
3,19
|
3,08
|
| 20/04/2026 |
279.347 |
7,14%
|
2,91
|
2,91
|
3,16
|
3,15
|
| 17/04/2026 |
486.643 |
4,26%
|
2,85
|
2,83
|
2,975
|
2,94
|
| 16/04/2026 |
216.733 |
8,88%
|
2,60
|
2,60
|
2,82
|
2,82
|
| 15/04/2026 |
238.542 |
3,19%
|
2,54
|
2,54
|
2,64
|
2,59
|
| 14/04/2026 |
169.269 |
0,00%
|
2,51
|
2,465
|
2,56
|
2,51
|
| 13/04/2026 |
289.869 |
-4,56%
|
2,61
|
2,455
|
2,65
|
2,51
|
| 10/04/2026 |
169.735 |
-1,50%
|
2,69
|
2,62
|
2,77
|
2,63
|
| 09/04/2026 |
173.239 |
-2,20%
|
2,70
|
2,47
|
2,70
|
2,67
|
| 08/04/2026 |
253.993 |
0,00%
|
3,06
|
2,705
|
3,07
|
2,73
|
| 07/04/2026 |
178.496 |
0,00%
|
2,69
|
2,68
|
2,76
|
2,73
|
| 06/04/2026 |
146.076 |
0,37%
|
2,70
|
2,70
|
2,80
|
2,73
|
| 02/04/2026 |
237.892 |
0,74%
|
2,65
|
2,60
|
2,75
|
2,72
|
| 01/04/2026 |
201.021 |
1,12%
|
2,69
|
2,57
|
2,72
|
2,70
|
| 31/03/2026 |
221.915 |
3,89%
|
2,61
|
2,59
|
2,69
|
2,67
|
| 30/03/2026 |
204.716 |
4,05%
|
2,50
|
2,50
|
2,585
|
2,57
|
| 27/03/2026 |
218.176 |
-5,36%
|
2,58
|
2,45
|
2,58
|
2,47
|
| 26/03/2026 |
184.092 |
1,16%
|
2,55
|
2,55
|
2,665
|
2,61
|
| 25/03/2026 |
177.815 |
0,39%
|
2,62
|
2,52
|
2,655
|
2,58
|
| 24/03/2026 |
235.254 |
-4,46%
|
2,67
|
2,535
|
2,67
|
2,57
|
| 23/03/2026 |
227.451 |
0,75%
|
2,72
|
2,645
|
2,74
|
2,69
|
| 20/03/2026 |
439.226 |
-1,11%
|
2,70
|
2,63
|
2,72
|
2,67
|
| 19/03/2026 |
243.940 |
0,00%
|
2,67
|
2,655
|
2,82
|
2,70
|
| 18/03/2026 |
228.910 |
-1,46%
|
2,71
|
2,68
|
2,76
|
2,70
|
| 17/03/2026 |
236.170 |
0,37%
|
2,74
|
2,705
|
2,86
|
2,74
|
| 16/03/2026 |
130.188 |
-0,36%
|
2,75
|
2,69
|
2,765
|
2,73
|
| 13/03/2026 |
229.182 |
-1,79%
|
2,80
|
2,695
|
2,855
|
2,74
|
| 12/03/2026 |
299.479 |
-2,45%
|
2,82
|
2,765
|
2,95
|
2,79
|
| 11/03/2026 |
153.735 |
-2,72%
|
2,90
|
2,81
|
2,99
|
2,86
|
| 10/03/2026 |
236.087 |
-1,01%
|
2,96
|
2,87
|
2,975
|
2,94
|
| 09/03/2026 |
308.503 |
-1,33%
|
2,95
|
2,83
|
2,995
|
2,97
|
| 06/03/2026 |
270.087 |
-1,63%
|
3,01
|
2,92
|
3,02
|
3,01
|
| 05/03/2026 |
365.129 |
1,66%
|
2,96
|
2,96
|
3,125
|
3,06
|
| 04/03/2026 |
256.212 |
1,69%
|
2,96
|
2,93
|
3,055
|
3,01
|
| 03/03/2026 |
421.905 |
4,96%
|
2,71
|
2,71
|
3,055
|
2,96
|
| 02/03/2026 |
450.649 |
1,44%
|
2,68
|
2,68
|
2,905
|
2,82
|
| 27/02/2026 |
306.233 |
-2,80%
|
2,79
|
2,715
|
2,805
|
2,78
|
| 26/02/2026 |
313.866 |
2,88%
|
2,78
|
2,78
|
2,93
|
2,86
|
| 25/02/2026 |
256.470 |
-0,71%
|
2,80
|
2,71
|
2,825
|
2,78
|
| 24/02/2026 |
343.885 |
2,94%
|
2,71
|
2,71
|
2,83
|
2,80
|
| 23/02/2026 |
338.473 |
-9,93%
|
2,96
|
2,715
|
2,96
|
2,72
|
| 20/02/2026 |
632.656 |
2,72%
|
3,38
|
3,005
|
3,45
|
3,02
|
| 19/02/2026 |
360.738 |
-1,67%
|
2,93
|
2,905
|
3,035
|
2,94
|
| 18/02/2026 |
486.533 |
2,75%
|
2,89
|
2,79
|
3,00
|
2,99
|
| 17/02/2026 |
649.984 |
5,05%
|
2,77
|
2,73
|
3,00
|
2,91
|
| 13/02/2026 |
878.927 |
12,60%
|
2,50
|
2,49
|
2,885
|
2,77
|
| 12/02/2026 |
925.081 |
-10,22%
|
2,64
|
2,41
|
2,68
|
2,46
|
| 11/02/2026 |
553.101 |
-9,57%
|
3,06
|
2,725
|
3,06
|
2,74
|
| 10/02/2026 |
304.615 |
2,71%
|
2,96
|
2,95
|
3,06
|
3,03
|
| 09/02/2026 |
334.836 |
-0,67%
|
2,94
|
2,87
|
3,01
|
2,95
|
