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 >
29/12/2022	711.704	5,06%	18,18	18,11	18,85	18,70
28/12/2022	862.637	0,91%	17,54	17,28	18,10	17,80
27/12/2022	1.002.935	-4,80%	18,56	17,45	18,42	17,64
23/12/2022	237.967	-2,15%	19,40	18,87	19,47	19,101
22/12/2022	907.267	-4,69%	20,08	19,03	20,21	19,52
21/12/2022	802.259	-0,34%	20,80	20,385	21,09	20,48
20/12/2022	803.017	-1,25%	20,36	20,04	21,18	20,55
19/12/2022	1.066.482	-5,58%	21,96	20,68	21,97	20,81
16/12/2022	867.995	-1,91%	22,16	21,41	22,30	22,04
15/12/2022	1.309.288	-3,40%	22,86	21,89	23,39	22,47
14/12/2022	1.859.851	7,74%	22,52	22,505	24,405	23,66
13/12/2022	1.101.128	0,69%	22,94	21,69	23,30	21,96
12/12/2022	774.710	6,55%	20,64	20,58	21,88	21,81
09/12/2022	525.378	-0,34%	20,52	20,31	20,84	20,47
08/12/2022	987.366	2,50%	20,25	19,89	20,965	20,54
07/12/2022	634.602	-0,65%	19,93	19,71	20,58	20,00
06/12/2022	4.115.569	-4,23%	21,11	19,852	21,11	20,13
05/12/2022	3.153.913	-2,21%	21,85	20,81	22,18	21,50
02/12/2022	2.961.777	2,14%	20,95	20,91	22,077	21,98
01/12/2022	2.878.047	1,08%	21,29	20,58	21,58	21,52
30/11/2022	4.029.535	3,10%	21,37	20,04	21,35	21,29
29/11/2022	1.947.662	-1,81%	21,37	20,455	21,4486	20,65
28/11/2022	1.841.664	-4,64%	22,00	20,95	22,16	21,085
25/11/2022	1.370.250	-2,24%	20,625	21,76	22,20	21,8101
24/11/2022	3.666.953	3,91%	20,625	21,10	22,4593	22,31
23/11/2022	3.666.953	3,91%	20,625	21,10	22,4593	22,31
22/11/2022	1.978.396	2,97%	20,625	20,60	21,52	21,47
21/11/2022	2.419.945	-1,00%	20,625	20,52	21,18	20,85
18/11/2022	2.866.263	-0,28%	21,585	20,36	21,65	21,06
17/11/2022	3.351.264	-0,61%	22,15	19,83	21,18	21,12
16/11/2022	2.442.586	-3,37%	22,15	21,005	21,80	21,25
15/11/2022	3.331.569	1,92%	22,15	21,965	22,70	21,985
14/11/2022	892.800	-1,19%	21,65	20,48	21,92	21,57
11/11/2022	2.540.448	0,83%	19,70	21,54	22,925	21,83
10/11/2022	2.056.574	18,57%	19,70	19,70	21,805	21,65
09/11/2022	758.814	-6,23%	19,28	18,24	20,04	18,275
08/11/2022	1.051.096	0,41%	17,19	19,16	20,11	19,49
07/11/2022	1.194.098	0,83%	17,19	18,79	19,735	19,40
04/11/2022	2.685.826	11,67%	17,19	18,05	20,94	19,24
03/11/2022	1.148.651	-0,58%	17,19	17,03	17,725	17,23
02/11/2022	978.940	-5,15%	18,18	17,27	18,45	17,33
01/11/2022	892.050	-2,35%	19,46	18,24	19,70	18,27
31/10/2022	796.360	1,03%	18,31	18,2186	18,88	18,71
28/10/2022	1.038.872	-0,16%	18,68	17,76	18,755	18,53
27/10/2022	689.537	0,65%	18,68	18,22	18,87	18,56
26/10/2022	1.500.005	2,62%	16,63	18,29	19,135	18,44
25/10/2022	1.623.734	8,32%	16,63	16,585	18,20	17,97
24/10/2022	1.173.886	-0,60%	16,40	16,05	16,7792	16,59
21/10/2022	1.135.121	2,52%	16,40	15,68	16,72	16,66
20/10/2022	1.542.449	-1,60%	16,40	16,12	17,05	16,265
19/10/2022	2.237.304	-3,67%	16,85	16,18	16,935	16,53
18/10/2022	1.275.512	2,09%	16,85	17,06	17,8809	17,14
17/10/2022	1.016.318	2,32%	16,85	16,511	17,1104	16,79
14/10/2022	1.512.551	0,12%	16,83	16,40	17,70	16,99
13/10/2022	1.162.433	1,86%	17,44	15,85	17,31	16,97
12/10/2022	1.234.710	-4,75%	17,44	16,5538	17,44	16,66
11/10/2022	850.614	-0,06%	17,55	17,03	17,86	17,49
10/10/2022	914.844	-2,40%	18,03	17,295	18,03	17,50
07/10/2022	1.159.986	-6,25%	18,47	17,765	18,80	17,8885
06/10/2022	2.332.093	-7,11%	20,43	18,4739	21,1949	19,09
05/10/2022	925.645	-6,16%	21,2515	20,12	21,46	20,55
04/10/2022	919.964	5,59%	21,44	21,33	22,065	21,90
03/10/2022	718.352	3,75%	20,58	20,24	21,01	20,739
30/09/2022	638.760	-0,99%	21,87	19,965	20,82	19,99
29/09/2022	1.165.259	-6,65%	21,87	19,625	21,31	20,21
28/09/2022	705.692	2,12%	21,87	20,89	21,88	21,65
27/09/2022	831.239	2,17%	21,87	20,745	21,65	21,20
26/09/2022	1.033.313	-2,86%	21,87	20,72	22,13	20,75
23/09/2022	1.266.242	-6,56%	21,87	20,96	22,23	21,36
22/09/2022	1.442.627	-4,87%	24,15	22,325	24,19	22,86
21/09/2022	987.279	0,54%	24,15	23,98	25,23	24,03
20/09/2022	810.844	-5,21%	25,315	23,90	25,99	24,01
19/09/2022	658.904	0,56%	24,665	24,66	25,54	25,33
16/09/2022	925.866	-2,63%	24,93	24,4101	25,44	25,19
15/09/2022	982.954	-3,04%	25,27	25,70	26,855	25,87
14/09/2022	887.250	5,71%	25,27	24,89	26,74	26,68
13/09/2022	899.909	-3,77%	24,59	24,27	25,53	25,24
12/09/2022	647.638	0,34%	26,01	25,41	26,45	26,23
09/09/2022	584.712	1,59%	26,01	25,73	26,3114	26,17
08/09/2022	836.772	1,06%	24,03	24,85	25,95	25,70
07/09/2022	1.027.994	5,61%	24,03	24,04	25,55	25,42
06/09/2022	899.587	1,69%	23,67	23,10	24,30	24,07
05/09/2022	1.090.016	-4,02%	25,15	23,62	25,26	23,67
02/09/2022	1.090.016	-4,02%	25,15	23,62	25,26	23,67
01/09/2022	982.139	-2,95%	24,69	23,88	24,99	24,66
31/08/2022	673.426	0,04%	26,18	25,07	26,425	25,41
30/08/2022	980.525	-1,32%	26,17	24,775	26,66	25,40
29/08/2022	991.286	-1,83%	26,17	25,46	26,51	25,74
26/08/2022	1.389.237	-4,17%	26,87	25,80	27,8637	26,22
25/08/2022	2.252.717	6,58%	26,87	25,64	27,63	27,36
24/08/2022	1.270.876	6,45%	24,58	24,36	26,015	25,655
23/08/2022	1.882.698	-2,43%	24,78	24,04	25,21	24,10
22/08/2022	2.072.560	-3,29%	25,76	23,46	24,70	24,70
19/08/2022	2.249.416	-3,88%	25,76	24,97	26,14	25,54
18/08/2022	2.230.788	-0,04%	26,00	25,61	27,15	26,57
17/08/2022	6.837.768	-0,82%	26,00	25,68	27,1975	26,58
16/08/2022	5.440.995	-11,74%	28,60	26,3802	28,78	26,795
15/08/2022	1.807.201	-0,33%	30,17	30,10	31,36	30,36
12/08/2022	1.567.492	4,32%	29,44	28,84	31,47	30,46
11/08/2022	1.854.357	-0,34%	29,47	29,06	30,39	29,20