BiG | O banco que entende os seus valores.

Box Inc Class A (BOX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
06/07/2026	872.047	1,78%	27,75	27,335	28,40	28,385
02/07/2026	1.112.726	1,84%	26,959	26,792	28,29	27,89
01/07/2026	1.237.226	3,49%	26,76	26,76	27,78	27,45
30/06/2026	865.811	-0,11%	26,7586	26,22	26,865	26,54
29/06/2026	944.461	0,30%	26,8212	26,50	27,32	26,57
26/06/2026	884.594	6,09%	24,95	24,95	26,535	26,46
25/06/2026	673.318	-1,98%	24,60	24,60	25,585	24,93
24/06/2026	916.452	1,98%	24,76	24,76	25,9799	25,46
23/06/2026	726.743	2,53%	24,57	24,57	25,16	24,98
18/06/2026	812.275	-0,48%	24,94	24,36	25,09	24,36
17/06/2026	942.310	-2,67%	25,69	24,77	25,72	24,94
16/06/2026	658.144	0,63%	25,62	25,36	25,95	25,65
15/06/2026	903.723	0,51%	25,57	25,15	25,86	25,51
12/06/2026	582.610	-0,39%	25,398	24,86	25,57	25,39
11/06/2026	1.123.050	-3,57%	26,40	25,45	26,40	25,49
10/06/2026	663.620	-0,21%	25,91	25,85	26,69	26,48
09/06/2026	1.110.106	0,13%	26,55	25,93	26,64	26,54
08/06/2026	565.450	-0,30%	26,78	26,3049	26,82	26,55
05/06/2026	840.906	-0,26%	27,18	26,5101	27,40	26,68
04/06/2026	801.876	0,45%	26,7981	26,66	27,26	26,77
03/06/2026	878.571	-3,56%	27,8438	26,37	27,8438	26,69
02/06/2026	964.234	-3,98%	27,84	27,18	28,015	27,66
01/06/2026	2.217.793	6,77%	27,46	26,9692	28,80	28,79
29/05/2026	1.959.852	6,67%	25,20	25,14	27,12	26,96
28/05/2026	1.662.054	2,35%	24,82	24,82	25,87	25,25
27/05/2026	2.762.367	-3,71%	25,27	24,21	26,00	24,67
26/05/2026	2.805.383	0,66%	26,24	25,62	26,27	25,62
22/05/2026	671.849	1,97%	25,40	25,40	26,15	25,90
21/05/2026	673.829	-1,32%	25,98	24,89	25,98	25,40
20/05/2026	842.118	0,16%	25,50	24,73	25,78	25,74
19/05/2026	1.311.418	-0,33%	26,00	25,595	26,55	25,70
18/05/2026	1.572.442	4,18%	24,67	24,41	25,845	25,77
15/05/2026	725.326	2,35%	23,70	23,70	24,97	24,67
14/05/2026	794.844	1,43%	23,93	23,60	24,32	24,06
13/05/2026	979.395	-1,37%	23,75	23,35	23,826	23,72
12/05/2026	1.074.092	-1,98%	24,37	23,97	24,88	24,05
11/05/2026	915.432	-4,74%	25,21	24,295	25,92	24,50
08/05/2026	1.139.645	0,12%	25,41	24,89	25,79	25,72
07/05/2026	1.815.752	6,06%	24,00	24,00	25,995	25,69
06/05/2026	817.543	-3,75%	25,2267	24,12	25,2267	24,24
05/05/2026	730.072	-0,04%	25,11	25,015	25,45	25,21
04/05/2026	889.222	0,92%	25,00	24,92	25,72	25,22
01/05/2026	835.445	3,35%	24,83	24,26	25,22	25,01
30/04/2026	797.975	-1,89%	24,66	23,87	24,66	24,20
29/04/2026	694.489	0,65%	23,85	23,85	24,68	24,66
28/04/2026	936.088	1,85%	24,67	24,35	24,87	24,50
27/04/2026	175.466	0,33%	24,36	24,06	24,48	24,06
24/04/2026	708.092	3,19%	23,6607	23,48	24,295	24,29
23/04/2026	1.127.984	-4,00%	23,77	22,92	24,05	23,54
22/04/2026	876.775	0,76%	24,90	24,21	24,90	24,52
21/04/2026	968.166	1,63%	24,32	23,85	24,725	24,33
20/04/2026	1.044.090	0,80%	23,27	23,27	24,16	23,94
17/04/2026	1.207.911	-0,59%	24,59	23,505	24,59	23,75
16/04/2026	959.759	0,34%	24,0791	23,64	24,535	23,89
15/04/2026	1.725.923	6,68%	22,35	22,34	23,87	23,81
14/04/2026	1.019.198	-0,13%	22,50	22,16	22,96	22,32
13/04/2026	1.371.285	4,59%	21,40	21,24	22,355	22,35
10/04/2026	1.692.208	-4,77%	22,3214	21,355	22,61	21,37
09/04/2026	1.472.319	-3,17%	23,18	22,16	23,18	22,44
08/04/2026	989.976	-3,46%	24,15	23,18	24,55	23,18
07/04/2026	642.951	-0,66%	24,17	23,96	24,43	24,01
06/04/2026	849.055	0,62%	24,02	23,93	24,38	24,17
02/04/2026	821.328	1,48%	23,67	23,40	24,16	24,02
01/04/2026	679.772	0,13%	23,64	23,18	23,83	23,67
31/03/2026	986.275	1,52%	23,36	23,245	24,00	23,64
30/03/2026	1.744.185	1,04%	23,07	23,07	24,13	23,32
27/03/2026	1.597.836	-3,17%	23,42	22,885	23,50	23,07
26/03/2026	1.146.480	0,74%	23,58	23,54	24,40	23,82
25/03/2026	1.454.599	0,25%	23,60	23,36	24,18	23,66
24/03/2026	1.083.357	-3,75%	24,50	23,34	24,50	23,60
23/03/2026	1.545.584	-0,39%	24,62	24,16	24,745	24,52
20/03/2026	1.438.678	3,31%	24,30	23,98	24,77	24,62
19/03/2026	855.705	-3,17%	24,45	23,63	24,875	23,86
18/03/2026	745.645	0,74%	24,775	24,04	24,775	24,64
17/03/2026	799.483	0,45%	24,25	24,25	24,99	24,46
16/03/2026	1.026.223	-2,17%	25,01	24,34	25,15	24,35
13/03/2026	1.102.899	0,77%	24,72	24,65	25,375	24,89
12/03/2026	1.568.026	0,16%	24,44	24,44	25,16	24,70
11/03/2026	865.314	-0,69%	24,81	24,38	25,05	24,66
10/03/2026	1.073.561	-2,40%	25,50	24,23	25,50	24,83
09/03/2026	1.174.875	-0,82%	25,40	24,71	25,44	25,44
06/03/2026	1.101.410	-1,69%	25,74	25,482	26,22	25,65
05/03/2026	2.320.851	-0,97%	26,37	25,7184	26,65	26,10
04/03/2026	3.825.040	10,16%	26,00	25,23	26,805	26,35
03/03/2026	1.962.505	2,50%	23,48	23,24	24,30	23,92
02/03/2026	1.590.668	0,13%	23,55	23,075	24,045	23,58
27/02/2026	1.229.168	-1,46%	23,10	23,02	23,62	23,55
26/02/2026	1.427.175	3,87%	23,0893	22,99	24,00	23,90
25/02/2026	984.090	0,83%	22,69	22,23	23,065	23,01
24/02/2026	1.456.834	4,58%	21,82	21,82	23,45	22,82
23/02/2026	1.160.162	-4,59%	22,8999	21,61	22,8999	21,82
20/02/2026	696.627	0,66%	22,89	22,63	23,37	22,87
19/02/2026	786.456	-0,26%	22,65	22,535	22,96	22,72
18/02/2026	771.729	0,44%	22,68	22,535	22,935	22,78
17/02/2026	1.268.406	-2,20%	23,58	22,42	23,58	22,68
13/02/2026	1.197.375	1,71%	23,30	22,753	23,325	23,19
12/02/2026	1.675.619	-2,27%	23,35	22,55	23,55	22,80
11/02/2026	2.193.092	-4,90%	24,94	22,98	24,94	23,33
10/02/2026	1.022.652	-0,12%	24,50	24,38	24,94	24,49
09/02/2026	1.077.936	-1,53%	24,47	23,93	24,705	24,52