Bloom Energy Corporation Class A (BE)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 20/10/2025 |
1.298.881 |
-2,19%
|
116,14
|
108,24
|
119,55
|
109,06
|
| 17/10/2025 |
2.318.742 |
-3,12%
|
112,00
|
106,39
|
114,10
|
111,50
|
| 16/10/2025 |
1.796.062 |
-1,28%
|
119,42
|
112,87
|
122,87
|
115,09
|
| 15/10/2025 |
2.143.728 |
2,21%
|
120,92
|
115,93
|
125,66
|
116,58
|
| 14/10/2025 |
2.448.366 |
3,78%
|
107,59
|
101,55
|
116,83
|
114,06
|
| 13/10/2025 |
3.748.201 |
26,52%
|
105,56
|
102,55
|
115,21
|
109,91
|
| 10/10/2025 |
2.207.474 |
0,25%
|
86,47
|
85,20
|
92,62
|
86,87
|
| 09/10/2025 |
1.392.964 |
-1,06%
|
87,71
|
85,10
|
89,405
|
86,65
|
| 08/10/2025 |
1.142.391 |
1,77%
|
88,15
|
85,50
|
90,00
|
87,58
|
| 07/10/2025 |
2.068.223 |
-1,05%
|
89,04
|
83,56
|
92,31
|
86,06
|
| 06/10/2025 |
2.345.493 |
-3,68%
|
93,90
|
86,27
|
95,695
|
86,97
|
| 03/10/2025 |
2.504.989 |
2,60%
|
89,15
|
86,76
|
93,74
|
90,29
|
| 02/10/2025 |
2.724.143 |
-2,43%
|
89,40
|
85,045
|
92,11
|
88,00
|
| 01/10/2025 |
3.240.350 |
6,65%
|
83,07
|
83,00
|
91,21
|
90,19
|
| 30/09/2025 |
3.689.000 |
14,90%
|
72,60
|
70,90
|
85,67
|
84,57
|
| 29/09/2025 |
1.935.872 |
4,66%
|
72,50
|
71,92
|
75,53
|
73,60
|
| 26/09/2025 |
1.636.271 |
2,37%
|
67,25
|
66,63
|
71,44
|
70,32
|
| 25/09/2025 |
2.973.239 |
-0,71%
|
62,88
|
61,37
|
69,42
|
68,69
|
| 24/09/2025 |
6.346.776 |
-10,60%
|
66,72
|
64,30
|
69,48
|
69,18
|
| 23/09/2025 |
3.646.592 |
-10,30%
|
81,30
|
75,60
|
86,00
|
77,38
|
| 22/09/2025 |
1.765.123 |
1,58%
|
82,54
|
81,01
|
86,87
|
86,27
|
| 19/09/2025 |
4.728.896 |
4,89%
|
84,09
|
81,61
|
85,40
|
84,93
|
| 18/09/2025 |
3.870.186 |
1,63%
|
80,00
|
77,75
|
84,02
|
80,97
|
| 17/09/2025 |
2.756.498 |
8,71%
|
73,37
|
72,37
|
80,69
|
79,67
|
| 16/09/2025 |
2.492.655 |
9,36%
|
71,70
|
69,98
|
73,40
|
73,29
|
| 15/09/2025 |
2.030.051 |
-0,36%
|
68,00
|
63,95
|
68,50
|
67,02
|
| 12/09/2025 |
1.849.438 |
-0,04%
|
66,00
|
62,66
|
67,26
|
67,26
|
| 11/09/2025 |
2.311.165 |
6,88%
|
64,00
|
63,89
|
68,74
|
67,29
|
| 10/09/2025 |
3.887.573 |
14,47%
|
60,00
|
60,00
|
65,63
|
62,96
|
| 09/09/2025 |
1.852.796 |
2,92%
|
54,26
|
52,00
|
55,78
|
55,00
|
| 08/09/2025 |
1.263.122 |
-6,36%
|
57,58
|
53,32
|
58,69
|
53,44
|
| 05/09/2025 |
1.618.603 |
3,93%
|
56,00
|
54,37
|
57,31
|
57,07
|
| 04/09/2025 |
1.493.694 |
4,69%
|
52,75
|
52,75
|
55,23
|
54,91
|
| 03/09/2025 |
1.492.323 |
2,14%
|
51,51
|
50,05
|
53,35
|
52,45
|
| 02/09/2025 |
2.003.424 |
-3,00%
|
49,90
|
48,91
|
52,055
|
51,35
|
| 29/08/2025 |
1.763.932 |
-3,39%
|
53,59
|
52,61
|
54,44
|
52,94
|
| 28/08/2025 |
2.795.626 |
7,77%
|
51,76
|
51,03
|
55,06
|
54,80
|
| 27/08/2025 |
1.296.697 |
1,82%
|
49,46
|
49,25
|
50,94
|
50,85
|
| 26/08/2025 |
1.569.522 |
1,20%
|
49,00
|
48,99
|
51,00
|
49,94
|
| 25/08/2025 |
1.928.657 |
1,67%
|
48,45
|
47,84
|
49,82
|
49,35
|
| 22/08/2025 |
2.913.454 |
8,28%
|
44,80
|
44,78
|
48,97
|
48,54
|
| 21/08/2025 |
1.302.354 |
0,72%
|
43,75
|
43,64
|
45,79
|
44,83
|
| 20/08/2025 |
2.103.388 |
3,27%
|
42,20
|
40,58
|
44,86
|
44,51
|
| 19/08/2025 |
2.480.199 |
-7,31%
|
45,80
|
41,93
|
46,18
|
43,10
|
| 18/08/2025 |
2.569.997 |
2,69%
|
45,36
|
44,785
|
47,12
|
46,50
|
| 15/08/2025 |
2.392.745 |
0,38%
|
46,11
|
43,72
|
47,20
|
45,28
|
| 14/08/2025 |
1.869.322 |
2,34%
|
41,75
|
41,53
|
45,18
|
45,11
|
| 13/08/2025 |
3.416.898 |
6,86%
|
43,31
|
43,00
|
46,50
|
44,08
|
| 12/08/2025 |
2.642.440 |
9,56%
|
38,52
|
38,41
|
41,715
|
41,25
|
| 11/08/2025 |
1.219.618 |
2,31%
|
37,19
|
36,80
|
38,54
|
37,65
|
| 08/08/2025 |
1.075.148 |
0,00%
|
37,19
|
36,475
|
37,82
|
36,80
|
| 07/08/2025 |
2.147.269 |
-5,30%
|
39,35
|
35,87
|
39,66
|
36,80
|
| 06/08/2025 |
2.164.333 |
3,32%
|
37,85
|
37,84
|
39,74
|
38,86
|
| 05/08/2025 |
2.599.236 |
4,18%
|
36,94
|
36,50
|
39,11
|
37,61
|
| 04/08/2025 |
1.626.512 |
-1,69%
|
37,72
|
35,00
|
37,72
|
36,10
|
| 01/08/2025 |
2.998.516 |
-1,79%
|
32,76
|
32,63
|
38,03
|
36,72
|
| 31/07/2025 |
3.277.269 |
-0,61%
|
36,93
|
36,84
|
39,08
|
37,39
|
| 30/07/2025 |
3.142.977 |
8,26%
|
35,09
|
34,57
|
38,07
|
37,62
|
| 29/07/2025 |
2.918.272 |
-0,09%
|
34,76
|
34,01
|
35,54
|
34,75
|
| 28/07/2025 |
2.470.621 |
1,28%
|
34,80
|
33,53
|
34,86
|
34,78
|
| 25/07/2025 |
3.021.219 |
3,87%
|
33,86
|
33,30
|
34,77
|
34,34
|
| 24/07/2025 |
6.727.828 |
22,95%
|
30,00
|
29,99
|
33,90
|
33,06
|
| 23/07/2025 |
1.300.707 |
3,70%
|
26,40
|
25,75
|
26,93
|
26,89
|
| 22/07/2025 |
1.469.574 |
2,25%
|
25,31
|
24,39
|
26,03
|
25,93
|
| 21/07/2025 |
1.683.474 |
1,48%
|
25,38
|
25,20
|
26,36
|
25,36
|
| 18/07/2025 |
1.466.011 |
2,80%
|
24,35
|
24,04
|
25,015
|
24,99
|
| 17/07/2025 |
1.151.268 |
-1,54%
|
24,69
|
24,31
|
25,41
|
24,31
|
| 16/07/2025 |
1.571.267 |
-2,45%
|
25,23
|
24,15
|
25,38
|
24,69
|
| 15/07/2025 |
1.490.371 |
-2,50%
|
26,35
|
25,115
|
26,42
|
25,31
|
| 14/07/2025 |
2.148.059 |
2,20%
|
25,60
|
25,30
|
26,35
|
25,96
|
| 11/07/2025 |
1.527.216 |
-1,74%
|
25,73
|
24,99
|
26,07
|
25,40
|
| 10/07/2025 |
3.497.108 |
-9,96%
|
26,00
|
25,26
|
26,76
|
25,85
|
| 09/07/2025 |
3.584.819 |
18,15%
|
26,32
|
25,84
|
29,40
|
28,71
|
| 08/07/2025 |
1.109.045 |
-0,25%
|
24,00
|
23,94
|
24,835
|
24,30
|
| 07/07/2025 |
1.401.305 |
0,50%
|
24,14
|
23,77
|
24,84
|
24,36
|
| 04/07/2025 |
2.336.266 |
-0,58%
|
24,10
|
22,875
|
24,6165
|
24,24
|
| 03/07/2025 |
854.454 |
7,45%
|
22,81
|
22,81
|
24,60
|
24,24
|
| 02/07/2025 |
1.239.742 |
1,94%
|
22,33
|
21,89
|
23,21
|
22,56
|
| 01/07/2025 |
2.657.050 |
-7,48%
|
23,41
|
21,53
|
23,61
|
22,13
|
| 30/06/2025 |
2.787.507 |
7,84%
|
24,67
|
23,55
|
24,91
|
23,92
|
| 27/06/2025 |
1.670.063 |
-0,67%
|
22,66
|
21,87
|
22,77
|
22,18
|
| 26/06/2025 |
951.910 |
3,38%
|
21,84
|
21,50
|
22,33
|
22,33
|
| 25/06/2025 |
943.704 |
-5,88%
|
23,00
|
21,55
|
23,00
|
21,60
|
| 24/06/2025 |
1.046.356 |
1,73%
|
22,94
|
22,11
|
23,00
|
22,95
|
| 23/06/2025 |
967.031 |
3,72%
|
21,59
|
21,50
|
22,79
|
22,56
|
| 20/06/2025 |
1.305.188 |
1,16%
|
21,71
|
21,42
|
21,84
|
21,75
|
| 18/06/2025 |
1.158.855 |
0,75%
|
21,02
|
20,94
|
21,81
|
21,50
|
| 17/06/2025 |
1.019.178 |
-6,85%
|
21,82
|
21,28
|
22,15
|
21,34
|
| 16/06/2025 |
1.007.779 |
4,37%
|
22,36
|
22,13
|
22,995
|
22,91
|
| 13/06/2025 |
812.653 |
-1,35%
|
21,43
|
21,43
|
22,17
|
21,95
|
| 12/06/2025 |
956.867 |
-1,24%
|
22,02
|
21,82
|
22,41
|
22,25
|
| 11/06/2025 |
1.025.131 |
4,16%
|
21,73
|
21,64
|
22,71
|
22,53
|
| 10/06/2025 |
1.106.763 |
0,93%
|
21,66
|
21,42
|
22,22
|
21,63
|
| 09/06/2025 |
967.021 |
-1,61%
|
22,00
|
21,36
|
22,00
|
21,43
|
| 06/06/2025 |
1.210.353 |
6,50%
|
20,82
|
20,82
|
21,82
|
21,78
|
| 05/06/2025 |
1.075.125 |
0,99%
|
20,34
|
19,99
|
21,10
|
20,45
|
| 04/06/2025 |
1.599.348 |
-0,78%
|
20,60
|
20,06
|
21,35
|
20,25
|
| 03/06/2025 |
1.437.554 |
11,65%
|
18,78
|
18,40
|
20,61
|
20,41
|
| 02/06/2025 |
1.034.765 |
-1,03%
|
18,55
|
18,13
|
18,72
|
18,28
|
| 30/05/2025 |
1.173.393 |
-0,54%
|
18,43
|
18,16
|
18,78
|
18,47
|
