Bloom Energy Corporation Class A (BE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	2.922.667	7,13%	8,89	8,805	9,34	9,32
26/02/2024	2.502.869	1,40%	8,53	8,43	8,78	8,70
23/02/2024	2.298.555	-0,23%	8,84	8,4124	8,795	8,58
22/02/2024	3.362.384	-4,02%	8,84	8,445	9,04	8,60
21/02/2024	3.221.325	0,34%	8,84	8,70	8,99	8,95
20/02/2024	5.736.064	-9,92%	9,65	8,78	9,80	8,90
19/02/2024	5.690.005	0,00%	9,20	9,02	9,90	9,88
16/02/2024	5.690.005	-15,63%	9,20	9,02	9,90	9,88
15/02/2024	3.291.722	2,22%	11,66	11,65	12,045	11,97
14/02/2024	2.069.350	4,09%	11,525	11,24	11,765	11,71
13/02/2024	2.246.171	-8,69%	11,55	11,055	11,725	11,25
12/02/2024	2.040.327	6,85%	11,50	11,49	12,465	12,32
09/02/2024	1.815.246	0,09%	11,54	11,275	11,715	11,53
08/02/2024	1.290.445	1,95%	11,30	11,1575	11,5895	11,52
07/02/2024	1.181.566	2,21%	11,58	11,07	11,61	11,56
06/02/2024	1.365.212	2,54%	10,96	10,829	11,36	11,31
05/02/2024	1.720.347	-4,91%	11,32	10,73	11,42	11,03
02/02/2024	1.956.933	-3,41%	12,04	11,365	11,9898	11,60
01/02/2024	3.034.463	6,10%	12,04	11,51	12,42	12,01
31/01/2024	2.605.070	-0,35%	11,45	11,29	12,235	11,32
30/01/2024	2.229.605	-4,71%	11,45	11,3005	11,71	11,3397
29/01/2024	4.202.864	-4,57%	11,45	11,07	11,915	11,90
26/01/2024	1.749.880	0,00%	12,625	12,43	12,86	12,47
25/01/2024	2.041.856	5,06%	12,18	12,05	12,62	12,47
24/01/2024	2.323.399	-0,50%	11,56	11,825	12,57	11,87
23/01/2024	2.424.394	-1,08%	11,56	11,6703	12,315	11,93
22/01/2024	2.491.842	5,79%	11,56	11,55	12,345	12,06
19/01/2024	2.399.674	1,15%	11,21	10,96	11,4288	11,40
18/01/2024	3.242.829	0,09%	11,30	10,95	11,45	11,27
17/01/2024	1.965.120	-4,98%	13,14	11,14	11,66	11,26
16/01/2024	2.689.157	-6,91%	13,14	11,71	12,73	11,85
15/01/2024	1.661.811	-1,85%	13,14	12,61	13,218	12,73
12/01/2024	1.661.811	-1,85%	13,14	12,61	13,218	12,73
11/01/2024	1.875.963	-3,71%	13,25	12,48	13,3899	12,97
10/01/2024	2.547.760	1,13%	14,13	13,16	14,23	13,47
09/01/2024	1.701.945	-4,10%	13,58	13,2298	13,625	13,32
08/01/2024	1.386.942	0,87%	13,67	13,3299	13,945	13,89
05/01/2024	1.219.678	-1,01%	13,94	13,65	14,39	13,77
04/01/2024	859.333	-0,79%	13,94	13,86	14,21	13,91
03/01/2024	1.824.849	-5,01%	14,50	13,75	14,36	14,02
02/01/2024	1.394.606	-0,27%	14,50	14,39	15,2679	14,76
29/12/2023	1.089.303	-2,82%	15,15	14,655	15,17	14,80
28/12/2023	829.265	-0,13%	15,02	15,07	15,39	15,23
27/12/2023	1.064.620	1,06%	14,945	15,00	15,325	15,25
26/12/2023	1.163.221	1,41%	14,945	14,74	15,1575	15,09
22/12/2023	1.789.732	0,81%	14,47	14,43	14,9784	14,88
21/12/2023	1.773.539	6,65%	14,215	14,03	14,79	14,76
20/12/2023	1.777.912	-3,28%	13,93	13,7898	14,63	13,84
19/12/2023	2.212.318	4,30%	14,60	13,70	14,37	14,31
18/12/2023	2.017.098	-3,38%	14,60	13,665	14,308	13,72
15/12/2023	2.567.435	-1,46%	14,60	13,92	14,75	14,20
14/12/2023	4.471.963	6,27%	14,02	14,24	15,23	14,41
13/12/2023	2.049.497	5,36%	12,80	12,615	13,83	13,56
12/12/2023	2.905.457	-4,74%	15,06	12,675	13,32	12,87
11/12/2023	2.351.230	-2,16%	15,06	13,37	13,995	13,61
08/12/2023	2.014.375	0,22%	15,06	13,61	14,13	13,91
07/12/2023	2.512.863	-2,32%	15,06	13,58	14,23	13,88
06/12/2023	3.583.610	-4,70%	15,06	14,00	15,23	14,21
05/12/2023	1.655.410	-3,93%	15,22	14,7025	15,20	14,91
04/12/2023	1.789.136	0,91%	15,36	15,2401	15,7299	15,52
01/12/2023	2.127.604	6,51%	14,34	14,10	15,40	15,38
30/11/2023	2.285.994	0,91%	13,82	14,04	14,89	14,44
29/11/2023	2.576.050	5,61%	13,82	13,88	14,615	14,31
28/11/2023	2.308.723	4,15%	12,91	12,7125	13,66	13,55
27/11/2023	1.300.283	-1,51%	13,13	12,89	13,33	13,01
24/11/2023	747.084	1,30%	13,13	13,065	13,29	13,29
23/11/2023	1.697.294	2,26%	13,00	12,65	13,16	13,11
22/11/2023	1.685.770	2,34%	13,00	12,65	13,16	13,12
21/11/2023	2.469.538	-0,31%	12,69	12,285	12,89	12,82
20/11/2023	1.361.632	2,31%	12,58	12,365	13,005	12,86
17/11/2023	1.814.184	1,21%	12,665	12,225	12,765	12,57
16/11/2023	1.831.093	-0,88%	12,335	12,19	12,6488	12,42
15/11/2023	2.720.026	1,46%	12,50	12,40	13,25	12,53
14/11/2023	4.635.009	16,40%	11,28	11,26	12,50	12,35
13/11/2023	2.012.389	0,66%	10,485	10,39	10,875	10,61
10/11/2023	4.323.516	-3,04%	11,59	9,968	10,96	10,54
09/11/2023	7.746.101	8,38%	11,59	10,815	12,10	10,87
08/11/2023	3.509.498	1,01%	9,95	9,60	10,23	10,03
07/11/2023	2.310.166	-1,59%	10,90	9,67	10,195	9,93
06/11/2023	1.936.046	-6,57%	10,90	9,955	10,91	10,09
03/11/2023	3.075.152	0,37%	11,27	10,79	11,545	10,80
02/11/2023	2.360.291	7,39%	10,365	10,38	10,79	10,76
01/11/2023	2.557.040	-3,65%	10,04	9,86	10,3975	10,02
31/10/2023	1.851.015	3,90%	10,02	9,99	10,47	10,40
30/10/2023	2.729.149	2,35%	10,02	9,51	10,25	10,01
27/10/2023	1.615.428	-9,23%	10,85	9,85	10,86	9,858
26/10/2023	2.357.068	-4,32%	11,45	10,53	11,60	10,86
25/10/2023	1.802.135	-3,40%	11,52	11,215	11,615	11,35
24/10/2023	2.351.371	4,44%	11,10	11,4017	11,98	11,75
23/10/2023	1.517.069	-0,53%	11,10	10,87	11,465	11,25
20/10/2023	3.365.354	-4,61%	11,95	11,25	11,93	11,39
19/10/2023	2.109.565	-0,67%	11,95	11,83	12,295	11,94
18/10/2023	1.588.691	-3,22%	12,03	11,8987	12,21	12,02
17/10/2023	2.820.628	0,24%	11,66	11,815	12,57	12,42
16/10/2023	5.322.738	8,40%	11,44	11,54	12,55	12,39
13/10/2023	1.915.076	0,18%	11,44	11,255	12,00	11,43
12/10/2023	1.638.386	-3,63%	11,88	11,31	11,89	11,41
11/10/2023	3.073.700	3,32%	11,81	11,55	11,97	11,84
10/10/2023	3.395.408	8,63%	10,785	10,58	11,475	11,46
09/10/2023	1.914.445	-5,21%	10,785	10,45	11,075	10,55