BigCommerce Holdings Inc Series 1 (BIGC)
Exportar para Excel
< 1 2 3 4 5 > >> |
28/02/2024 |
367.442 |
-2,04%
|
7,77
|
7,66
|
7,8999
|
7,70
|
27/02/2024 |
537.793 |
-0,51%
|
8,17
|
7,73
|
7,99
|
7,86
|
26/02/2024 |
537.854 |
0,64%
|
8,17
|
7,74
|
7,97
|
7,90
|
23/02/2024 |
661.072 |
-4,85%
|
8,17
|
7,69
|
8,29
|
7,85
|
22/02/2024 |
1.239.845 |
0,00%
|
8,86
|
7,90
|
8,93
|
8,25
|
21/02/2024 |
576.205 |
-1,32%
|
8,20
|
8,15
|
8,47
|
8,25
|
20/02/2024 |
314.273 |
-3,35%
|
8,44
|
8,26
|
8,55
|
8,36
|
19/02/2024 |
704.136 |
0,00%
|
8,79
|
8,64
|
8,855
|
8,65
|
16/02/2024 |
704.136 |
0,70%
|
8,79
|
8,64
|
8,855
|
8,65
|
15/02/2024 |
406.909 |
3,84%
|
8,70
|
8,66
|
8,94
|
8,92
|
14/02/2024 |
444.089 |
5,53%
|
8,31
|
8,25
|
8,63
|
8,59
|
13/02/2024 |
350.786 |
-7,40%
|
8,25
|
8,08
|
8,45
|
8,14
|
12/02/2024 |
308.525 |
1,62%
|
8,61
|
8,63
|
8,985
|
8,79
|
09/02/2024 |
315.289 |
2,25%
|
8,55
|
8,52
|
8,736
|
8,65
|
08/02/2024 |
320.618 |
3,17%
|
8,30
|
8,17
|
8,495
|
8,46
|
07/02/2024 |
255.002 |
-0,61%
|
8,30
|
8,07
|
8,45
|
8,20
|
06/02/2024 |
335.507 |
3,38%
|
8,01
|
8,00
|
8,45
|
8,25
|
05/02/2024 |
673.498 |
-4,43%
|
8,13
|
7,57
|
8,07
|
7,98
|
02/02/2024 |
359.648 |
2,20%
|
8,13
|
8,05
|
8,425
|
8,36
|
01/02/2024 |
247.318 |
0,00%
|
8,56
|
8,085
|
8,34
|
8,18
|
31/01/2024 |
345.906 |
-5,43%
|
8,56
|
8,155
|
8,56
|
8,18
|
30/01/2024 |
316.130 |
-0,46%
|
8,80
|
8,58
|
8,8586
|
8,65
|
29/01/2024 |
221.490 |
5,33%
|
8,34
|
8,2501
|
8,715
|
8,69
|
26/01/2024 |
209.938 |
-1,20%
|
8,42
|
8,215
|
8,47
|
8,25
|
25/01/2024 |
187.915 |
0,97%
|
8,42
|
8,25
|
8,42
|
8,35
|
24/01/2024 |
230.793 |
-2,93%
|
8,69
|
8,255
|
8,69
|
8,27
|
23/01/2024 |
204.031 |
0,95%
|
8,58
|
8,4313
|
8,655
|
8,52
|
22/01/2024 |
281.844 |
2,18%
|
8,34
|
8,32
|
8,77
|
8,44
|
19/01/2024 |
249.491 |
1,98%
|
8,15
|
7,9602
|
8,27
|
8,26
|
18/01/2024 |
282.696 |
-1,46%
|
8,06
|
7,99
|
8,28
|
8,10
|
17/01/2024 |
358.092 |
-0,24%
|
8,06
|
7,90
|
8,22
|
8,22
|
16/01/2024 |
274.552 |
-1,91%
|
8,64
|
8,14
|
8,315
|
8,24
|
15/01/2024 |
226.358 |
-2,78%
|
8,64
|
8,41
|
8,80
|
8,40
|
12/01/2024 |
226.358 |
-2,78%
|
8,64
|
8,41
|
8,80
|
8,40
|
11/01/2024 |
229.893 |
-0,12%
|
8,64
|
8,405
|
8,68
|
8,64
|
10/01/2024 |
180.321 |
-0,80%
|
8,71
|
8,58
|
8,725
|
8,64
|
09/01/2024 |
237.144 |
-0,57%
|
8,33
|
8,58
|
8,80
|
8,71
|
08/01/2024 |
341.865 |
4,79%
|
8,33
|
8,35
|
8,808
|
8,76
|
05/01/2024 |
318.374 |
-1,07%
|
8,32
|
8,302
|
8,54
|
8,36
|
04/01/2024 |
365.407 |
-1,17%
|
8,45
|
8,38
|
8,6198
|
8,45
|
03/01/2024 |
433.174 |
-5,00%
|
8,81
|
8,515
|
8,81
|
8,55
|
02/01/2024 |
730.010 |
-7,50%
|
9,58
|
8,955
|
9,58
|
9,00
|
29/12/2023 |
342.365 |
-3,85%
|
10,05
|
9,73
|
10,1689
|
9,73
|
28/12/2023 |
314.895 |
0,40%
|
10,08
|
10,04
|
10,19
|
10,12
|
27/12/2023 |
348.872 |
1,82%
|
9,98
|
9,90
|
10,14
|
10,08
|
26/12/2023 |
220.711 |
2,06%
|
9,60
|
9,66
|
9,915
|
9,90
|
22/12/2023 |
247.061 |
1,25%
|
9,60
|
9,56
|
9,86
|
9,70
|
21/12/2023 |
279.233 |
3,46%
|
9,48
|
9,39
|
9,60
|
9,58
|
20/12/2023 |
416.334 |
-4,04%
|
9,61
|
9,252
|
9,835
|
9,26
|
19/12/2023 |
378.015 |
3,88%
|
9,36
|
9,29
|
9,68
|
9,65
|
18/12/2023 |
242.105 |
-0,43%
|
9,71
|
9,26
|
9,51
|
9,29
|
15/12/2023 |
742.708 |
-3,12%
|
9,71
|
9,30
|
9,71
|
9,33
|
14/12/2023 |
529.944 |
3,33%
|
8,91
|
9,48
|
9,805
|
9,63
|
13/12/2023 |
339.949 |
5,19%
|
8,91
|
8,7499
|
9,3601
|
9,32
|
12/12/2023 |
325.029 |
-1,67%
|
8,93
|
8,70
|
9,03
|
8,86
|
11/12/2023 |
325.388 |
-0,99%
|
8,93
|
8,93
|
9,15
|
9,01
|
08/12/2023 |
246.706 |
1,45%
|
8,93
|
8,83
|
9,10
|
9,10
|
07/12/2023 |
253.822 |
-2,71%
|
9,22
|
8,97
|
9,22
|
8,97
|
06/12/2023 |
362.412 |
-0,22%
|
9,39
|
9,2001
|
9,44
|
9,22
|
05/12/2023 |
187.186 |
-1,28%
|
9,29
|
9,165
|
9,4068
|
9,24
|
04/12/2023 |
251.936 |
0,21%
|
9,24
|
9,22
|
9,4597
|
9,36
|
01/12/2023 |
362.187 |
7,11%
|
8,71
|
8,64
|
9,35
|
9,34
|
30/11/2023 |
453.934 |
-1,91%
|
8,95
|
8,58
|
9,01
|
8,72
|
29/11/2023 |
340.227 |
0,00%
|
8,62
|
8,84
|
9,18
|
8,89
|
28/11/2023 |
411.324 |
2,78%
|
8,62
|
8,53
|
8,96
|
8,89
|
27/11/2023 |
302.125 |
-0,69%
|
8,87
|
8,65
|
8,87
|
8,65
|
24/11/2023 |
135.827 |
-1,28%
|
8,59
|
8,56
|
8,75
|
8,51
|
23/11/2023 |
289.299 |
-2,60%
|
9,25
|
8,59
|
9,015
|
8,62
|
22/11/2023 |
283.089 |
-2,60%
|
9,25
|
8,59
|
9,015
|
8,62
|
21/11/2023 |
332.064 |
-5,45%
|
9,25
|
8,83
|
9,27
|
8,85
|
20/11/2023 |
310.814 |
1,19%
|
9,25
|
9,155
|
9,49
|
9,36
|
17/11/2023 |
492.668 |
2,66%
|
9,07
|
8,975
|
9,31
|
9,25
|
16/11/2023 |
442.122 |
-3,12%
|
9,24
|
8,70
|
9,24
|
9,01
|
15/11/2023 |
582.374 |
0,11%
|
9,33
|
9,15
|
9,68
|
9,30
|
14/11/2023 |
605.972 |
9,29%
|
8,89
|
8,825
|
9,325
|
9,29
|
13/11/2023 |
378.631 |
0,95%
|
8,31
|
8,2125
|
8,545
|
8,50
|
10/11/2023 |
668.978 |
0,24%
|
8,32
|
8,20
|
8,505
|
8,42
|
09/11/2023 |
838.470 |
-6,04%
|
9,00
|
8,37
|
9,00
|
8,40
|
08/11/2023 |
1.262.813 |
-10,96%
|
9,44
|
8,50
|
9,54
|
8,94
|
07/11/2023 |
527.988 |
3,93%
|
9,68
|
9,68
|
10,29
|
10,04
|
06/11/2023 |
410.830 |
-2,92%
|
9,19
|
9,51
|
10,1866
|
9,66
|
03/11/2023 |
772.833 |
7,10%
|
9,19
|
9,07
|
10,1866
|
9,95
|
02/11/2023 |
431.154 |
4,74%
|
8,84
|
9,07
|
9,365
|
9,29
|
01/11/2023 |
312.559 |
-0,23%
|
8,84
|
8,59
|
8,90
|
8,87
|
31/10/2023 |
306.111 |
1,25%
|
9,08
|
8,6525
|
8,985
|
8,89
|
30/10/2023 |
231.866 |
-1,63%
|
9,08
|
8,71
|
9,09
|
8,78
|
27/10/2023 |
121.782 |
-0,84%
|
9,08
|
8,8192
|
9,22
|
8,885
|
26/10/2023 |
304.558 |
-2,61%
|
9,55
|
8,875
|
9,37
|
8,96
|
25/10/2023 |
378.371 |
-4,96%
|
9,44
|
9,10
|
9,55
|
9,20
|
24/10/2023 |
340.610 |
3,75%
|
9,37
|
9,22
|
10,02
|
9,68
|
23/10/2023 |
239.964 |
-1,27%
|
9,37
|
9,22
|
9,505
|
9,33
|
20/10/2023 |
453.986 |
-1,25%
|
9,56
|
9,21
|
9,79
|
9,45
|
19/10/2023 |
243.056 |
0,00%
|
9,61
|
9,4857
|
9,79
|
9,57
|
18/10/2023 |
254.930 |
-1,03%
|
9,34
|
9,435
|
9,635
|
9,57
|
17/10/2023 |
326.227 |
2,22%
|
9,34
|
8,83
|
9,88
|
9,67
|
16/10/2023 |
621.875 |
5,82%
|
8,97
|
8,83
|
9,60
|
9,46
|
13/10/2023 |
422.533 |
-3,77%
|
9,24
|
8,87
|
9,27
|
8,94
|
12/10/2023 |
621.841 |
-4,62%
|
10,03
|
9,245
|
9,72
|
9,29
|
11/10/2023 |
358.248 |
-2,41%
|
10,03
|
9,70
|
10,11
|
9,74
|
10/10/2023 |
319.986 |
1,84%
|
9,59
|
9,81
|
10,225
|
9,97
|