BigCommerce Holdings Inc Series 1 (CMRC)
Exportar para Excel
| < 1 2 3 > |
| 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
|
| 06/02/2026 |
537.661 |
0,68%
|
2,96
|
2,78
|
3,005
|
2,97
|
| 05/02/2026 |
554.729 |
-1,67%
|
2,95
|
2,91
|
3,00
|
2,95
|
| 04/02/2026 |
872.749 |
0,67%
|
3,00
|
2,89
|
3,08
|
3,00
|
| 03/02/2026 |
975.125 |
-6,58%
|
3,16
|
2,915
|
3,20
|
2,98
|
| 02/02/2026 |
410.126 |
2,24%
|
3,10
|
3,09
|
3,23
|
3,19
|
| 30/01/2026 |
304.571 |
0,97%
|
3,07
|
3,05
|
3,14
|
3,12
|
| 29/01/2026 |
404.109 |
-0,32%
|
3,11
|
2,97
|
3,11
|
3,09
|
| 28/01/2026 |
231.538 |
-2,52%
|
3,20
|
3,075
|
3,20
|
3,10
|
| 27/01/2026 |
266.483 |
-2,75%
|
3,27
|
3,11
|
3,27
|
3,18
|
| 26/01/2026 |
204.977 |
0,00%
|
3,27
|
3,245
|
3,315
|
3,27
|
| 23/01/2026 |
177.872 |
-2,97%
|
3,37
|
3,265
|
3,45
|
3,27
|
| 22/01/2026 |
239.376 |
0,90%
|
3,36
|
3,36
|
3,43
|
3,37
|
| 21/01/2026 |
375.660 |
-1,47%
|
3,42
|
3,305
|
3,435
|
3,34
|
| 20/01/2026 |
690.996 |
-9,12%
|
3,44
|
3,36
|
3,555
|
3,39
|
| 16/01/2026 |
276.667 |
-4,60%
|
3,92
|
3,72
|
3,945
|
3,73
|
| 15/01/2026 |
222.917 |
-2,01%
|
3,99
|
3,91
|
3,995
|
3,91
|
| 14/01/2026 |
194.628 |
-1,48%
|
4,02
|
3,95
|
4,08
|
3,99
|
| 13/01/2026 |
306.780 |
-1,94%
|
4,12
|
3,945
|
4,12
|
4,05
|
| 12/01/2026 |
267.801 |
1,98%
|
4,01
|
3,95
|
4,14
|
4,13
|
| 09/01/2026 |
222.403 |
-2,17%
|
4,15
|
4,015
|
4,17
|
4,05
|
| 08/01/2026 |
212.093 |
-3,04%
|
4,23
|
4,105
|
4,26
|
4,14
|
| 07/01/2026 |
188.292 |
-0,47%
|
4,27
|
4,225
|
4,31
|
4,27
|
| 06/01/2026 |
212.101 |
0,00%
|
4,29
|
4,195
|
4,38
|
4,29
|
| 20/11/2025 |
258.047 |
-0,91%
|
4,50
|
4,35
|
4,57
|
4,36
|
| 19/11/2025 |
205.288 |
-1,35%
|
4,47
|
4,35
|
4,545
|
4,40
|
| 18/11/2025 |
204.159 |
-1,76%
|
4,50
|
4,40
|
4,55
|
4,46
|
| 17/11/2025 |
310.895 |
-7,54%
|
4,91
|
4,515
|
4,91
|
4,54
|
| 14/11/2025 |
366.893 |
-3,73%
|
4,95
|
4,86
|
5,03
|
4,91
|
| 13/11/2025 |
425.576 |
-7,44%
|
5,45
|
5,055
|
5,48
|
5,10
|
| 12/11/2025 |
1.006.978 |
6,17%
|
5,13
|
5,13
|
5,545
|
5,51
|
| 11/11/2025 |
268.432 |
3,80%
|
4,93
|
4,93
|
5,205
|
5,19
|
| 10/11/2025 |
379.713 |
8,23%
|
4,73
|
4,68
|
5,14
|
5,00
|
| 07/11/2025 |
347.289 |
-1,70%
|
4,54
|
4,385
|
4,68
|
4,62
|
| 06/11/2025 |
464.441 |
0,64%
|
5,36
|
4,56
|
5,36
|
4,70
|
| 05/11/2025 |
392.206 |
3,55%
|
4,54
|
4,395
|
4,68
|
4,67
|
| 04/11/2025 |
324.240 |
-2,59%
|
4,53
|
4,475
|
4,65
|
4,51
|
| 03/11/2025 |
210.719 |
0,00%
|
4,64
|
4,48
|
4,655
|
4,63
|
| 31/10/2025 |
399.619 |
2,21%
|
4,53
|
4,53
|
4,65
|
4,63
|
| 30/10/2025 |
256.022 |
-4,43%
|
4,67
|
4,50
|
4,70
|
4,53
|
| 29/10/2025 |
241.873 |
-2,87%
|
4,90
|
4,675
|
4,95
|
4,74
|
| 28/10/2025 |
201.701 |
1,04%
|
4,83
|
4,795
|
4,99
|
4,88
|
| 27/10/2025 |
214.492 |
-2,42%
|
5,00
|
4,81
|
5,005
|
4,83
|
| 24/10/2025 |
197.975 |
0,20%
|
4,98
|
4,885
|
5,02
|
4,95
|
