Bloom Energy Corporation Class A (BE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	4.510.558	2,13%	13,665	13,75	14,77	13,94
18/05/2023	1.921.024	-1,02%	13,665	13,24	13,835	13,65
17/05/2023	3.336.901	5,11%	13,22	13,20	14,10	13,79
16/05/2023	2.953.415	-0,08%	13,18	12,9799	13,34	13,12
15/05/2023	6.491.103	3,22%	12,66	12,48	13,20	13,13
12/05/2023	13.115.348	-3,86%	13,12	12,332	13,32	12,72
11/05/2023	9.019.930	-12,96%	13,84	12,52	14,19	13,23
10/05/2023	2.422.909	-8,49%	17,42	15,11	17,44	15,20
09/05/2023	990.631	-2,01%	16,52	16,35	16,81	16,61
08/05/2023	587.071	-0,29%	17,32	16,73	17,32	16,95
05/05/2023	849.619	5,33%	16,55	16,425	17,1901	17,00
04/05/2023	867.700	-2,18%	16,47	15,95	16,495	16,14
03/05/2023	1.411.323	3,38%	16,06	15,98	16,92	16,50
02/05/2023	1.386.997	-3,39%	16,37	15,92	16,475	15,96
01/05/2023	1.177.671	-0,78%	16,69	16,27	16,93	16,52
28/04/2023	741.773	-0,18%	16,70	16,36	16,72	16,65
27/04/2023	893.514	1,40%	16,70	16,57	17,0743	16,68
26/04/2023	1.309.114	-3,35%	16,85	16,2711	16,94	16,45
25/04/2023	1.018.946	-4,81%	17,62	16,95	17,705	17,02
24/04/2023	979.745	0,17%	17,80	17,57	18,24	17,88
21/04/2023	1.961.743	-1,60%	18,07	17,76	18,165	17,85
20/04/2023	1.145.818	-1,52%	18,05	17,725	18,355	18,14
19/04/2023	842.055	0,66%	18,05	17,99	18,625	18,42
18/04/2023	1.271.980	-1,82%	18,68	17,88	18,77	18,30
17/04/2023	1.206.885	2,14%	18,08	18,0725	18,65	18,64
14/04/2023	700.772	-1,14%	18,30	17,905	18,3819	18,25
13/04/2023	585.308	-0,11%	18,77	18,44	18,93	18,46
12/04/2023	698.754	-2,43%	19,42	18,39	19,50	18,48
11/04/2023	996.373	2,88%	18,56	18,40	18,96	18,94
10/04/2023	719.279	3,66%	17,72	17,58	18,50	18,41
06/04/2023	946.205	-2,74%	18,07	17,57	18,19	17,76
05/04/2023	1.268.979	-4,15%	18,83	17,86	19,14	18,26
04/04/2023	1.009.656	-5,51%	20,04	18,855	20,17	19,05
03/04/2023	1.061.258	1,15%	20,24	19,7015	20,34	20,16
31/03/2023	958.056	1,94%	19,66	19,67	20,615	19,93
30/03/2023	1.036.165	2,90%	19,74	19,52	20,30	19,55
29/03/2023	1.104.096	5,03%	18,41	17,96	19,04	19,00
28/03/2023	550.188	0,33%	18,04	18,025	18,315	18,09
27/03/2023	692.197	-1,37%	18,45	17,80	18,61	18,03
24/03/2023	881.512	-0,11%	18,05	17,77	18,40	18,28
23/03/2023	2.922.148	3,10%	18,05	17,96	19,2397	18,30
22/03/2023	1.148.683	-3,49%	18,30	17,74	18,68	17,69
21/03/2023	1.396.678	6,57%	17,55	17,71	18,61	18,33
20/03/2023	1.310.289	2,22%	17,28	16,90	17,66	17,53
17/03/2023	1.596.366	-4,83%	17,80	16,77	17,825	17,15
16/03/2023	1.732.242	-4,81%	18,72	17,645	18,80	18,02
15/03/2023	1.158.575	-6,06%	19,61	18,32	19,67	18,93
14/03/2023	1.261.606	1,05%	20,42	19,78	21,2599	20,15
13/03/2023	1.168.787	-0,90%	19,31	18,46	20,48	19,94
10/03/2023	1.346.080	-5,23%	21,08	19,78	21,2437	20,12
09/03/2023	1.721.905	-4,97%	22,40	21,22	22,99	21,23
08/03/2023	549.387	-1,67%	22,68	21,93	22,715	22,34
07/03/2023	506.366	-0,26%	22,72	22,35	23,10	22,72
06/03/2023	578.199	0,44%	22,88	22,65	23,40	22,78
03/03/2023	636.583	4,61%	21,89	21,77	22,895	22,68
02/03/2023	587.208	-1,01%	21,13	21,12	21,69	21,68
01/03/2023	944.441	0,97%	21,68	21,68	22,51	21,90
28/02/2023	1.069.833	0,42%	21,49	21,44	21,91	21,69
27/02/2023	574.990	1,31%	21,54	21,335	21,83	21,60
24/02/2023	1.161.900	-4,74%	21,86	21,0601	21,86	21,32
23/02/2023	503.650	-0,18%	22,79	21,95	22,96	22,38
22/02/2023	581.418	0,18%	22,05	22,05	22,70	22,42
21/02/2023	1.113.316	-4,73%	22,95	22,335	23,30	22,38
20/02/2023	771.055	0,43%	23,24	22,74	23,52	23,49
17/02/2023	771.055	0,43%	23,24	22,74	23,52	23,49
16/02/2023	776.257	-4,18%	23,80	23,365	24,415	23,39
15/02/2023	874.324	5,17%	23,04	22,81	24,45	24,41
14/02/2023	1.316.195	-0,39%	22,83	21,95	23,26	23,21
13/02/2023	1.202.130	-3,12%	23,98	22,95	24,2498	23,30
10/02/2023	2.793.234	1,73%	25,66	22,33	25,68	24,05
09/02/2023	1.264.732	-1,05%	24,17	23,5946	24,68	23,64
08/02/2023	837.282	-1,61%	24,37	23,76	24,95	23,89
07/02/2023	665.949	0,62%	24,01	23,31	24,40	24,28
06/02/2023	714.810	-2,27%	24,125	24,025	24,7846	24,13
03/02/2023	510.234	-3,79%	24,75	24,59	25,51	24,66
02/02/2023	774.641	0,83%	26,00	25,06	26,548	25,63
01/02/2023	820.051	1,97%	24,90	24,40	25,905	25,42
31/01/2023	639.148	3,10%	24,55	24,17	25,00	24,93
30/01/2023	632.047	-3,28%	24,375	24,05	25,09	24,18
27/01/2023	898.872	0,93%	24,57	24,05	25,25	25,00
26/01/2023	741.415	-2,06%	25,97	24,445	26,265	24,77
25/01/2023	911.701	1,20%	24,23	23,65	25,44	25,29
24/01/2023	1.202.908	-1,46%	25,315	24,655	26,26	24,99
23/01/2023	1.059.094	5,49%	24,17	24,03	25,80	25,36
20/01/2023	1.201.284	6,00%	22,97	22,94	24,18	24,04
19/01/2023	1.530.935	-4,75%	23,315	22,18	23,62	22,68
18/01/2023	875.265	-0,46%	24,08	23,63	24,73	23,81
17/01/2023	1.571.978	3,54%	23,30	22,98	24,04	23,99
16/01/2023	816.574	-2,20%	23,20	23,00	23,84	23,11
13/01/2023	816.574	-2,20%	23,20	23,00	23,84	23,11
12/01/2023	1.171.327	2,52%	23,38	22,73	23,88	23,63
11/01/2023	1.550.887	4,77%	22,11	21,77	23,10	23,05
10/01/2023	1.747.972	10,61%	20,63	20,63	22,325	22,00
09/01/2023	956.709	4,52%	19,49	19,3864	20,37	19,89
06/01/2023	794.256	0,00%	18,90	18,35	19,45	19,16
05/01/2023	761.162	-4,77%	19,76	18,92	19,90	19,16
04/01/2023	825.668	4,85%	19,66	19,2028	20,16	20,12
03/01/2023	1.396.852	0,37%	19,605	18,86	19,97	19,19
02/01/2023	544.828	2,73%	18,45	18,3604	19,21	19,21
30/12/2022	544.828	2,73%	18,45	18,3604	19,21	19,21