BigCommerce Holdings Inc Series 1 (CMRC)
Exportar para Excel
| 1 2 3 > >> |
| 23/09/2026 |
153.612 |
-3,86%
|
3,37
|
3,225
|
3,38
|
3,24
|
| 22/09/2026 |
230.389 |
1,20%
|
3,33
|
3,21
|
3,41
|
3,37
|
| 21/09/2026 |
204.987 |
0,00%
|
3,28
|
3,19
|
3,34
|
3,33
|
| 18/09/2026 |
1.205.135 |
-2,35%
|
3,41
|
3,285
|
3,41
|
3,33
|
| 17/09/2026 |
154.567 |
-0,58%
|
3,45
|
3,39
|
3,48
|
3,41
|
| 16/09/2026 |
217.692 |
-4,19%
|
3,48
|
3,42
|
3,535
|
3,43
|
| 15/09/2026 |
288.562 |
-1,65%
|
3,64
|
3,57
|
3,73
|
3,58
|
| 14/09/2026 |
478.096 |
3,85%
|
3,53
|
3,43
|
3,69
|
3,64
|
| 11/09/2026 |
514.721 |
13,80%
|
3,11
|
3,11
|
3,59
|
3,505
|
| 10/09/2026 |
815.662 |
18,46%
|
2,88
|
2,83
|
3,23
|
3,08
|
| 09/09/2026 |
685.809 |
1,56%
|
2,54
|
2,435
|
2,62
|
2,60
|
| 08/09/2026 |
221.257 |
-0,39%
|
2,55
|
2,395
|
2,57
|
2,56
|
| 04/09/2026 |
350.854 |
2,39%
|
2,47
|
2,44
|
2,64
|
2,57
|
| 03/09/2026 |
269.576 |
1,21%
|
2,50
|
2,46
|
2,61
|
2,51
|
| 02/09/2026 |
310.616 |
5,08%
|
2,36
|
2,35
|
2,51
|
2,48
|
| 01/09/2026 |
342.696 |
-2,07%
|
2,36
|
2,325
|
2,42
|
2,36
|
| 31/08/2026 |
360.579 |
-3,60%
|
2,50
|
2,29
|
2,50
|
2,41
|
| 28/08/2026 |
696.849 |
5,49%
|
2,40
|
2,40
|
2,575
|
2,50
|
| 27/08/2026 |
694.278 |
5,80%
|
2,25
|
2,135
|
2,385
|
2,37
|
| 26/08/2026 |
302.335 |
-3,86%
|
2,32
|
2,23
|
2,39
|
2,24
|
| 25/08/2026 |
243.479 |
3,56%
|
2,23
|
2,23
|
2,34
|
2,33
|
| 24/08/2026 |
276.473 |
1,35%
|
2,22
|
2,185
|
2,265
|
2,25
|
| 21/08/2026 |
198.132 |
-1,33%
|
2,26
|
2,165
|
2,285
|
2,22
|
| 20/08/2026 |
756.888 |
4,65%
|
2,14
|
2,12
|
2,40
|
2,25
|
| 19/08/2026 |
236.965 |
3,86%
|
2,10
|
2,085
|
2,205
|
2,15
|
| 18/08/2026 |
234.311 |
0,49%
|
2,10
|
2,03
|
2,105
|
2,07
|
| 17/08/2026 |
393.825 |
-5,94%
|
2,16
|
2,045
|
2,16
|
2,06
|
| 14/08/2026 |
167.567 |
-1,35%
|
2,24
|
2,19
|
2,24
|
2,19
|
| 13/08/2026 |
413.793 |
2,78%
|
2,18
|
2,13
|
2,24
|
2,22
|
| 12/08/2026 |
293.820 |
-4,00%
|
2,23
|
2,13
|
2,25
|
2,16
|
| 11/08/2026 |
463.009 |
6,64%
|
2,10
|
2,08
|
2,28
|
2,25
|
| 10/08/2026 |
355.882 |
-4,95%
|
2,17
|
2,10
|
2,19
|
2,11
|
| 07/08/2026 |
623.234 |
-4,31%
|
2,31
|
2,045
|
2,33
|
2,22
|
| 06/08/2026 |
1.259.150 |
-31,96%
|
2,13
|
1,95
|
2,355
|
2,32
|
| 05/08/2026 |
272.162 |
4,60%
|
3,29
|
3,25
|
3,455
|
3,41
|
| 04/08/2026 |
245.082 |
2,84%
|
3,15
|
3,15
|
3,265
|
3,26
|
| 03/08/2026 |
233.178 |
1,28%
|
3,16
|
3,16
|
3,315
|
3,17
|
| 31/07/2026 |
162.123 |
-0,95%
|
3,11
|
3,06
|
3,15
|
3,13
|
| 30/07/2026 |
108.888 |
-4,24%
|
3,26
|
3,07
|
3,26
|
3,16
|
| 29/07/2026 |
286.435 |
3,13%
|
3,17
|
3,17
|
3,31
|
3,30
|
| 28/07/2026 |
354.072 |
12,68%
|
2,87
|
2,87
|
3,245
|
3,20
|
| 27/07/2026 |
176.817 |
4,80%
|
2,76
|
2,76
|
2,915
|
2,84
|
| 24/07/2026 |
154.478 |
4,03%
|
2,61
|
2,61
|
2,725
|
2,71
|
| 23/07/2026 |
181.053 |
-4,23%
|
2,68
|
2,575
|
2,75
|
2,605
|
| 22/07/2026 |
248.535 |
-8,42%
|
2,96
|
2,715
|
2,96
|
2,72
|
| 21/07/2026 |
213.600 |
-0,67%
|
2,95
|
2,91
|
3,00
|
2,97
|
| 20/07/2026 |
125.547 |
-1,64%
|
3,04
|
2,95
|
3,05
|
2,99
|
| 17/07/2026 |
131.199 |
-0,98%
|
3,02
|
2,98
|
3,12
|
3,04
|
| 16/07/2026 |
335.743 |
-0,32%
|
3,08
|
3,045
|
3,12
|
3,07
|
| 15/07/2026 |
191.976 |
-2,22%
|
3,16
|
3,045
|
3,24
|
3,08
|
| 14/07/2026 |
147.960 |
-1,56%
|
3,17
|
3,135
|
3,275
|
3,15
|
| 13/07/2026 |
256.942 |
2,56%
|
3,15
|
3,14
|
3,305
|
3,20
|
| 10/07/2026 |
159.829 |
1,30%
|
3,12
|
3,07
|
3,165
|
3,12
|
| 09/07/2026 |
312.015 |
0,00%
|
3,03
|
3,02
|
3,12
|
3,08
|
| 08/07/2026 |
150.609 |
-3,45%
|
3,18
|
3,035
|
3,18
|
3,08
|
| 07/07/2026 |
228.329 |
0,31%
|
3,22
|
3,19
|
3,32
|
3,19
|
| 06/07/2026 |
174.846 |
0,95%
|
3,15
|
3,04
|
3,20
|
3,18
|
| 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
|
