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 > >>
06-10-2023	2.309.893	3,63%	10,61	10,525	11,19	11,13
05-10-2023	2.283.714	-5,62%	11,55	10,675	11,24	10,74
04-10-2023	2.457.217	-1,39%	11,55	11,005	11,67	11,38
03-10-2023	3.713.097	-5,33%	12,06	11,42	12,09	11,54
02-10-2023	2.904.939	-8,07%	13,20	11,97	13,27	12,19
29-09-2023	1.350.831	0,23%	13,48	13,11	13,71	13,26
28-09-2023	1.124.155	-1,42%	13,49	13,075	13,575	13,23
27-09-2023	1.313.235	0,52%	13,60	13,2807	13,70	13,42
26-09-2023	1.267.784	-2,77%	13,50	13,32	13,76	13,35
25-09-2023	1.256.990	1,18%	13,705	13,61	14,12	13,73
22-09-2023	1.236.759	-1,52%	13,84	13,565	14,04	13,57
21-09-2023	1.611.034	-4,31%	14,23	13,78	14,19	13,78
20-09-2023	836.279	-1,84%	14,89	14,365	15,05	14,40
19-09-2023	1.950.383	1,38%	15,16	14,24	14,84	14,67
18-09-2023	1.083.464	-4,30%	15,29	14,46	15,5857	14,47
15-09-2023	1.160.036	-2,77%	15,29	14,96	15,5857	15,12
14-09-2023	1.274.588	3,46%	15,29	15,20	15,67	15,55
13-09-2023	1.037.738	-2,47%	15,45	14,95	15,45	15,03
12-09-2023	1.104.243	2,05%	14,95	14,83	15,45	15,41
11-09-2023	1.385.079	2,65%	14,89	14,605	15,235	15,10
08-09-2023	1.135.774	-2,26%	14,83	14,58	15,03	14,71
07-09-2023	1.043.557	-0,33%	14,83	14,505	15,07	15,05
06-09-2023	1.510.487	0,00%	15,35	15,05	15,40	15,10
05-09-2023	1.222.144	-0,40%	15,25	14,97	15,325	15,10
04-09-2023	1.025.212	1,13%	15,25	15,04	15,4375	15,16
01-09-2023	1.025.212	1,13%	15,25	15,04	15,4375	15,16
31-08-2023	847.817	-1,06%	15,21	14,98	15,53	14,99
30-08-2023	1.363.228	-1,94%	15,57	14,965	15,61	15,15
29-08-2023	2.386.650	3,90%	14,86	14,78	15,8799	15,45
28-08-2023	1.726.688	2,84%	14,71	14,65	14,965	14,87
25-08-2023	1.725.501	0,77%	14,43	14,25	14,775	14,46
24-08-2023	807.134	-2,25%	14,68	14,23	14,75	14,35
23-08-2023	1.337.541	2,95%	14,06	14,055	14,86	14,68
22-08-2023	748.003	-1,11%	14,42	14,055	14,70	14,26
21-08-2023	1.229.136	-0,48%	14,13	14,115	14,635	14,42
18-08-2023	945.006	0,28%	14,13	14,10	14,825	14,49
17-08-2023	1.055.038	-1,10%	14,715	14,41	14,815	14,45
16-08-2023	1.188.417	-1,35%	14,715	14,59	15,0498	14,61
15-08-2023	1.869.704	-4,27%	15,35	14,80	15,3599	14,81
14-08-2023	1.086.606	2,72%	14,845	14,73	15,64	15,47
11-08-2023	863.270	0,60%	14,845	14,77	15,10	15,06
10-08-2023	1.668.289	-3,85%	15,83	14,86	15,7405	14,97
09-08-2023	949.123	-1,21%	15,83	15,49	16,24	15,57
08-08-2023	1.379.810	0,25%	15,19	15,02	15,76	15,76
07-08-2023	1.619.245	-1,01%	16,175	15,15	15,815	15,72
04-08-2023	1.920.824	-4,16%	16,175	15,68	17,1089	15,88
03-08-2023	2.391.916	1,19%	17,65	16,465	16,95	16,97
02-08-2023	2.149.597	-5,09%	17,65	16,21	17,11	16,77
01-08-2023	775.437	-1,06%	17,59	17,36	17,68	17,67
31-07-2023	1.455.766	2,88%	17,59	17,55	18,155	17,86
28-07-2023	848.692	0,46%	17,55	17,36	17,79	17,36
27-07-2023	1.380.483	-3,41%	18,06	17,075	18,20	17,28
26-07-2023	1.423.935	2,52%	17,27	17,10	18,20	17,89
25-07-2023	1.994.560	-1,97%	17,71	17,285	17,80	17,45
24-07-2023	1.465.765	1,31%	17,71	17,4005	18,08	17,80
21-07-2023	1.214.151	1,04%	18,39	17,095	17,64	17,57
20-07-2023	2.405.660	-2,14%	18,39	17,285	17,725	17,39
19-07-2023	1.636.794	-2,36%	18,46	17,685	18,6852	17,77
18-07-2023	2.419.574	-1,19%	18,46	17,835	18,7599	18,20
17-07-2023	1.650.031	4,72%	17,83	17,56	18,705	18,42
14-07-2023	1.760.103	-1,90%	17,90	17,375	18,64	17,59
13-07-2023	1.489.995	1,93%	17,90	17,59	18,29	17,93
12-07-2023	1.466.919	-0,45%	18,04	17,55	18,04	17,59
11-07-2023	1.370.544	1,73%	16,47	17,1902	17,7994	17,67
10-07-2023	1.098.069	4,07%	16,47	16,40	17,38	17,37
07-07-2023	1.861.153	7,33%	16,14	15,95	17,1199	16,69
06-07-2023	1.283.110	-4,31%	16,14	15,13	15,98	15,55
05-07-2023	1.200.232	-0,43%	16,14	15,84	16,56	16,25
04-07-2023	508.140	-0,12%	16,475	16,215	16,8086	16,33
03-07-2023	508.037	-0,12%	16,475	16,215	16,8086	16,33
30-06-2023	1.446.607	0,62%	16,38	16,15	16,4899	16,35
29-06-2023	1.967.547	0,43%	16,16	16,0599	16,84	16,25
28-06-2023	1.683.341	1,19%	15,94	15,93	16,78	16,18
27-06-2023	1.480.397	3,10%	15,70	15,525	15,99	15,99
26-06-2023	861.219	0,45%	15,35	15,335	15,915	15,51
23-06-2023	2.179.771	-4,87%	15,81	15,40	15,98	15,44
22-06-2023	1.227.263	-1,64%	16,335	15,83	16,41	16,23
21-06-2023	1.458.459	-2,19%	16,70	16,225	16,92	16,50
20-06-2023	2.930.772	-1,69%	17,13	16,27	17,15	16,87
19-06-2023	1.547.030	-0,75%	17,66	16,815	17,66	17,21
16-06-2023	1.547.030	-0,75%	17,66	16,815	17,66	17,21
15-06-2023	2.826.977	2,91%	17,92	16,17	17,43	17,34
14-06-2023	3.256.727	-4,59%	17,92	16,80	17,95	16,85
13-06-2023	5.214.007	4,81%	17,13	16,855	17,85	17,66
12-06-2023	5.309.022	11,30%	15,22	15,135	16,97	16,85
09-06-2023	2.660.170	-0,46%	15,13	14,78	15,32	15,14
08-06-2023	3.093.186	-3,61%	15,50	15,05	15,86	15,21
07-06-2023	3.194.778	4,37%	14,00	15,14	15,91	15,78
06-06-2023	3.103.896	6,63%	14,00	13,90	15,385	15,12
05-06-2023	1.321.854	-1,66%	14,35	14,04	14,56	14,18
02-06-2023	3.637.062	3,30%	14,48	14,125	14,65	14,42
01-06-2023	1.695.055	1,75%	13,70	13,41	14,27	13,96
31-05-2023	2.034.565	-0,29%	13,51	13,715	14,35	13,72
30-05-2023	2.034.565	-0,29%	13,51	13,715	14,35	13,95
29-05-2023	2.754.866	3,25%	13,51	13,3499	14,08	13,99
26-05-2023	2.754.866	3,25%	13,51	13,3499	14,08	13,99
25-05-2023	1.767.027	-1,81%	13,89	13,51	14,19	13,55
24-05-2023	2.736.779	-6,95%	14,52	13,63	14,51	13,80
23-05-2023	2.335.367	0,34%	14,75	14,51	15,16	14,83
22-05-2023	4.100.535	6,03%	14,09	13,832	15,035	14,78