BigCommerce Holdings Inc Series 1 (BIGC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	433.547	1,28%	8,42	8,4017	8,81	8,74
29-12-2022	663.850	9,52%	8,03	7,90	8,705	8,63
28-12-2022	783.610	-1,75%	7,95	7,75	8,08	7,88
27-12-2022	590.058	-3,84%	8,25	7,75	8,30	8,02
23-12-2022	176.450	-1,90%	8,39	8,04	8,48	8,27
22-12-2022	701.223	-3,44%	8,58	8,16	8,60	8,43
21-12-2022	841.842	1,16%	8,70	8,48	9,08	8,73
20-12-2022	866.546	2,37%	8,32	8,20	8,85	8,63
19-12-2022	1.052.953	-8,30%	9,30	8,265	9,30	8,62
16-12-2022	1.046.114	3,64%	9,02	8,92	9,48	9,40
15-12-2022	687.908	-2,58%	9,01	8,99	9,39	9,07
14-12-2022	939.787	0,54%	9,26	9,08	9,69	9,31
13-12-2022	728.971	-0,11%	9,83	9,05	10,085	9,26
12-12-2022	1.068.887	1,87%	9,15	9,07	9,61	9,27
09-12-2022	414.075	-2,47%	9,22	8,9547	9,45	9,10
08-12-2022	1.351.314	5,78%	8,90	8,815	9,56	9,33
07-12-2022	473.002	0,23%	8,76	8,455	8,95	8,82
06-12-2022	3.165.175	-0,45%	8,82	8,265	8,84	8,80
05-12-2022	2.567.875	-8,01%	9,54	8,76	9,65	8,84
02-12-2022	3.094.417	1,80%	9,20	9,02	9,70	9,61
01-12-2022	5.097.880	9,26%	8,94	8,79	9,59	9,44
30-11-2022	5.000.181	5,11%	8,13	7,9811	8,72	8,64
29-11-2022	10.579.917	4,18%	8,22	8,17	9,21	8,22
28-11-2022	4.581.886	-4,02%	8,11	7,865	8,35	7,89
25-11-2022	983.176	1,78%	8,38	8,19	8,55	8,60
24-11-2022	4.264.390	3,81%	8,27	8,02	8,66	8,45
23-11-2022	4.264.390	3,81%	8,27	8,02	8,66	8,45
22-11-2022	2.466.355	-0,61%	8,27	7,81	8,31	8,14
21-11-2022	8.647.287	0,25%	8,08	7,84	8,32	8,19
18-11-2022	3.660.149	-5,88%	9,00	8,12	8,975	8,17
17-11-2022	7.718.412	-8,05%	9,15	8,65	9,19	8,68
16-11-2022	2.071.292	-8,77%	9,89	9,40	10,165	9,47
15-11-2022	3.109.202	10,43%	9,89	9,89	10,51	10,38
14-11-2022	1.027.147	-5,15%	9,74	9,17	9,835	9,40
11-11-2022	1.109.241	6,67%	9,33	9,06	10,155	9,91
10-11-2022	2.531.891	10,73%	8,14	8,89	9,44	9,29
09-11-2022	795.268	1,94%	8,14	8,00	8,465	8,40
08-11-2022	1.720.850	-4,74%	9,44	8,025	8,688	8,24
07-11-2022	1.209.289	-6,70%	9,44	8,50	9,43	8,64
04-11-2022	2.587.636	-29,96%	13,32	8,96	11,82	9,28
03-11-2022	638.359	-2,79%	13,32	13,17	14,15	13,25
02-11-2022	373.573	-7,78%	15,29	13,61	14,7686	13,63
01-11-2022	346.863	-0,54%	15,29	14,52	15,67	14,78
31-10-2022	307.220	0,34%	14,63	14,565	15,0993	14,86
28-10-2022	237.051	2,35%	14,22	14,03	14,80	14,80
27-10-2022	471.201	2,55%	14,31	14,25	15,20	14,46
26-10-2022	382.431	-3,82%	13,20	14,08	15,41	14,10
25-10-2022	625.508	11,23%	13,20	13,38	14,87	14,66
24-10-2022	284.483	-1,20%	13,20	12,46	13,20	13,18
21-10-2022	263.442	0,38%	13,20	12,70	13,45	13,34
20-10-2022	246.920	2,86%	13,39	12,94	13,775	13,29
19-10-2022	376.629	-5,83%	13,39	12,75	13,62	12,92
18-10-2022	297.304	2,89%	13,09	13,44	14,26	13,705
17-10-2022	370.625	6,48%	13,09	13,09	13,755	13,32
14-10-2022	417.567	-4,15%	13,39	12,41	13,4709	12,47
13-10-2022	553.724	-1,07%	12,96	12,01	13,31	13,01
12-10-2022	440.428	1,94%	12,96	12,39	13,32	13,15
11-10-2022	644.708	-5,50%	13,55	12,61	13,58	12,90
10-10-2022	739.360	-8,39%	14,90	13,22	14,90	13,65
07-10-2022	488.129	-7,91%	15,9801	14,52	15,61	14,90
06-10-2022	307.534	-1,07%	16,36	16,04	16,83	16,185
05-10-2022	281.781	-1,33%	16,115	15,93	16,49	16,36
04-10-2022	687.615	8,23%	15,60	15,60	16,955	16,58
03-10-2022	564.566	3,51%	14,80	14,7747	15,47	15,319
30-09-2022	316.317	-1,27%	14,66	14,71	15,68	14,80
29-09-2022	249.234	-0,99%	14,66	14,31	15,00	14,99
28-09-2022	371.697	5,43%	14,66	14,39	15,34	15,14
27-09-2022	361.086	0,77%	14,66	14,12	14,71	14,36
26-09-2022	557.276	-1,72%	14,66	14,20	15,42	14,25
23-09-2022	544.116	-2,88%	14,66	13,81	14,82	14,50
22-09-2022	588.848	0,00%	14,76	14,36	15,11	14,93
21-09-2022	335.194	-0,27%	15,08	14,79	15,69	14,93
20-09-2022	622.335	-8,44%	16,14	14,91	16,28	14,97
19-09-2022	314.082	0,43%	16,25	15,60	16,50	16,35
16-09-2022	432.431	-3,15%	16,55	15,945	16,55	16,28
15-09-2022	819.286	0,48%	16,47	16,53	17,19	16,81
14-09-2022	413.403	3,02%	16,27	15,77	16,74	16,73
13-09-2022	762.615	-4,75%	15,98	15,29	16,66	16,24
12-09-2022	561.696	0,35%	17,00	16,52	17,29	17,05
09-09-2022	1.181.519	1,98%	16,46	16,9107	17,375	16,99
08-09-2022	433.434	-0,06%	16,46	16,37	17,04	16,71
07-09-2022	508.203	2,50%	15,52	15,52	16,80	16,02
06-09-2022	619.542	1,76%	15,49	15,16	15,90	15,63
05-09-2022	432.129	1,32%	15,49	14,905	15,78	15,36
02-09-2022	432.129	1,32%	15,49	14,905	15,78	15,36
01-09-2022	910.258	-9,06%	16,23	14,52	16,25	15,16
31-08-2022	504.206	2,08%	16,80	16,47	17,13	16,67
30-08-2022	673.069	-1,86%	16,87	16,0826	17,3686	16,33
29-08-2022	819.477	-3,93%	16,91	16,63	17,50	16,64
26-08-2022	430.455	-5,61%	18,41	17,17	18,49	17,32
25-08-2022	811.944	0,55%	18,65	18,20	18,91	18,35
24-08-2022	390.939	5,01%	17,37	17,35	18,60	18,25
23-08-2022	244.831	-0,57%	17,53	17,37	18,19	17,38
22-08-2022	310.340	-4,79%	17,97	17,39	18,37	17,48
19-08-2022	616.432	-7,88%	19,29	18,23	19,29	18,36
18-08-2022	429.960	-0,65%	19,68	19,39	20,17	19,93
17-08-2022	414.407	-3,56%	20,34	19,32	20,40	20,06
16-08-2022	647.484	-0,91%	20,75	20,05	21,08	20,78
15-08-2022	736.144	0,53%	20,55	20,285	21,23	20,97
12-08-2022	506.470	4,30%	20,18	19,73	20,90	20,86