Box Inc Class A (BOX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	1.099.591	0,00%	26,40	26,22	26,48	26,44
28/06/2024	1.099.591	0,80%	26,40	26,22	26,48	26,44
27/06/2024	365.677	2,50%	25,79	25,67	26,35	26,23
26/06/2024	308.880	0,59%	25,43	25,34	25,625	25,59
25/06/2024	309.986	-0,86%	25,77	25,435	25,77	25,44
24/06/2024	503.254	-0,70%	25,84	25,66	26,06	25,66
21/06/2024	3.146.360	2,26%	25,25	25,25	25,92	25,84
20/06/2024	396.343	-1,21%	25,47	25,24	25,79	25,27
19/06/2024	400.647	0,00%	25,62	25,46	25,80	25,58
18/06/2024	400.647	-1,80%	25,62	25,46	25,80	25,58
17/06/2024	882.232	-1,50%	25,90	25,58	25,985	25,66
14/06/2024	738.942	0,66%	25,71	25,65	26,05	26,05
13/06/2024	633.629	-3,65%	26,80	25,82	26,805	25,88
12/06/2024	435.121	0,52%	26,98	26,72	27,228	26,86
11/06/2024	772.970	1,02%	26,48	26,35	26,865	26,72
10/06/2024	610.932	-0,90%	26,49	26,26	26,675	26,45
07/06/2024	540.976	-0,85%	26,815	26,53	26,96	26,69
06/06/2024	470.395	-0,74%	27,15	26,845	27,34	26,92
05/06/2024	767.793	-2,99%	28,03	26,79	28,10	27,115
04/06/2024	646.278	0,68%	27,84	27,53	28,03	27,95
03/06/2024	935.852	1,87%	27,30	26,945	27,795	27,76
31/05/2024	974.963	1,49%	26,99	26,63	27,23	27,25
30/05/2024	1.574.973	-1,29%	26,785	26,22	27,86	26,85
29/05/2024	3.124.310	8,63%	25,575	25,4391	27,43	27,20
28/05/2024	1.504.109	-0,28%	25,30	24,905	25,405	25,20
27/05/2024	381.307	0,00%	25,87	25,26	25,91	25,27
24/05/2024	381.307	-2,99%	25,87	25,26	25,91	25,27
23/05/2024	643.231	-0,65%	26,05	25,635	26,15	25,88
22/05/2024	625.895	-2,03%	26,05	25,96	26,41	26,05
21/05/2024	519.668	-1,45%	26,94	26,45	26,93	26,59
20/05/2024	607.979	0,86%	26,77	26,70	27,0876	26,98
17/05/2024	505.211	-1,58%	27,07	26,61	27,26	26,75
16/05/2024	572.461	0,52%	26,99	26,80	27,23	27,18
15/05/2024	378.302	1,37%	26,87	26,80	27,20	27,045
14/05/2024	391.338	0,60%	26,55	26,60	26,93	26,68
13/05/2024	375.344	0,72%	26,55	26,27	26,71	26,52
10/05/2024	524.032	1,04%	26,04	25,995	26,355	26,33
09/05/2024	349.446	-0,95%	26,34	25,98	26,40	26,06
08/05/2024	307.966	-0,53%	26,325	26,11	26,34	26,31
07/05/2024	423.257	0,23%	26,42	26,33	26,605	26,45
06/05/2024	417.654	0,96%	26,42	26,1815	26,805	26,39
03/05/2024	496.741	-0,27%	26,57	25,96	26,53	26,14
02/05/2024	533.859	-0,76%	26,03	26,17	26,615	26,21
01/05/2024	936.849	1,50%	26,03	25,95	26,879	26,41
30/04/2024	1.342.924	-2,58%	26,58	26,02	26,76	26,02
29/04/2024	474.716	-0,52%	27,005	26,675	27,09	26,71
26/04/2024	381.946	-0,48%	27,07	26,84	27,28	26,85
25/04/2024	510.190	-1,10%	27,00	26,62	27,39	26,98
24/04/2024	376.706	-0,07%	27,33	27,23	27,53	27,28
23/04/2024	494.979	0,66%	27,31	27,17	27,51	27,30
22/04/2024	695.673	1,69%	27,00	26,775	27,34	27,12
19/04/2024	616.737	0,76%	26,50	26,465	26,77	26,67
18/04/2024	583.034	0,84%	26,35	26,25	26,665	26,47
17/04/2024	533.681	-0,19%	26,37	26,1744	26,60	26,25
16/04/2024	656.098	0,11%	26,14	25,92	26,405	26,30
15/04/2024	724.204	-2,49%	27,04	26,24	27,19	26,27
12/04/2024	1.825.016	-1,28%	27,22	26,87	27,225	26,94
11/04/2024	321.765	-0,33%	27,44	27,22	27,54	27,29
10/04/2024	590.535	-1,97%	27,81	27,22	27,575	27,38
09/04/2024	544.529	0,50%	27,81	27,64	27,995	27,93
08/04/2024	546.152	1,24%	27,72	27,60	27,98	27,79
05/04/2024	576.103	-0,62%	27,95	27,435	27,73	27,45
04/04/2024	413.261	-0,72%	27,95	27,59	28,21	27,62
03/04/2024	539.971	-1,80%	28,165	27,77	28,40	27,82
02/04/2024	634.505	-0,74%	28,30	27,97	28,31	28,33
01/04/2024	585.531	0,78%	28,30	28,27	28,56	28,54
28/03/2024	501.733	-0,28%	28,51	28,33	28,67	28,32
27/03/2024	462.613	0,35%	28,34	28,23	28,59	28,40
26/03/2024	420.699	0,25%	28,49	28,28	28,50	28,30
25/03/2024	424.141	-0,98%	28,49	28,16	28,50	28,23
22/03/2024	921.963	0,60%	28,44	28,265	28,525	28,51
21/03/2024	640.171	0,00%	28,845	28,27	28,51	28,34
20/03/2024	1.351.739	-1,56%	28,845	27,9121	28,93	28,34
19/03/2024	1.622.952	-1,17%	28,98	28,6505	29,20	28,79
18/03/2024	1.132.915	-0,92%	29,40	28,821	29,57	29,13
15/03/2024	3.006.844	-0,37%	30,00	29,01	29,76	29,40
14/03/2024	1.224.571	-0,84%	30,00	29,355	30,08	29,51
13/03/2024	1.127.274	-0,80%	30,00	29,73	30,17	29,76
12/03/2024	1.370.005	1,42%	29,81	29,75	30,30	30,00
11/03/2024	2.402.676	-0,17%	29,61	29,02	29,65	29,58
08/03/2024	1.650.031	-0,37%	29,61	29,59	30,165	29,63
07/03/2024	1.825.393	0,47%	29,61	29,09	29,745	29,74
06/03/2024	3.948.594	8,62%	27,64	27,69	29,96	29,60
05/03/2024	2.238.176	-2,26%	27,64	26,97	27,74	27,25
04/03/2024	3.685.950	5,05%	25,83	27,60	28,55	27,88
01/03/2024	727.058	2,91%	25,83	25,77	26,59	26,54
29/02/2024	397.816	1,78%	25,58	25,54	25,86	25,79
28/02/2024	604.774	0,48%	25,065	24,965	25,45	25,34
27/02/2024	501.722	-0,43%	25,43	25,135	25,4899	25,22
26/02/2024	542.168	-0,08%	25,42	25,2625	25,61	25,33
23/02/2024	371.285	-0,08%	25,375	25,29	25,57	25,35
22/02/2024	556.431	1,77%	25,375	24,87	25,49	25,37
21/02/2024	492.870	-2,62%	25,28	24,555	25,365	24,93
20/02/2024	761.420	-1,65%	25,81	25,34	25,83	25,60
19/02/2024	531.383	0,00%	26,47	25,88	26,47	26,03
16/02/2024	531.383	-1,21%	26,47	25,88	26,47	26,03
15/02/2024	395.103	0,99%	26,535	26,255	26,63	26,61
14/02/2024	692.497	0,08%	26,35	26,315	26,72	26,35
13/02/2024	936.296	-2,88%	26,35	26,28	27,195	26,33
12/02/2024	689.419	-0,91%	27,325	27,08	27,675	27,11