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 > >>
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
06/02/2026	1.256.131	1,48%	24,60	24,325	24,97	24,8998
05/02/2026	1.281.052	-1,70%	24,40	24,20	25,32	24,31
04/02/2026	2.452.369	1,81%	24,3499	23,84	24,9093	24,73
03/02/2026	2.919.278	-6,14%	25,22	23,70	25,535	24,29
02/02/2026	1.113.460	2,09%	25,35	25,23	25,88	25,88
30/01/2026	1.289.181	-0,55%	25,49	25,00	25,80	25,35
29/01/2026	1.819.340	-3,70%	26,38	25,15	26,38	25,49
28/01/2026	1.230.742	-0,34%	26,59	26,33	26,85	26,47
27/01/2026	669.497	-1,19%	26,26	26,245	26,9899	26,56
26/01/2026	875.596	1,49%	26,48	26,38	26,98	26,88
23/01/2026	791.200	-0,60%	26,64	26,34	27,14	26,48
22/01/2026	1.056.381	2,38%	25,97	25,96	26,64	26,64
21/01/2026	1.305.534	0,54%	25,75	25,75	26,40	26,02
20/01/2026	1.707.904	0,12%	25,6531	25,6531	26,26	25,88
16/01/2026	1.337.539	-2,71%	26,6196	25,825	26,67	25,85
15/01/2026	2.247.227	-2,60%	27,28	26,515	27,28	26,57
14/01/2026	1.776.365	-3,23%	28,317	27,02	28,317	27,28
13/01/2026	2.177.967	-4,70%	29,2273	28,025	29,80	28,19
12/01/2026	1.052.922	-0,44%	29,50	29,28	29,7915	29,58
09/01/2026	1.014.960	0,47%	29,99	29,42	29,99	29,71
08/01/2026	1.083.373	-1,47%	29,86	29,42	30,13	29,57
07/01/2026	1.467.483	3,02%	29,07	29,07	30,12	30,01
06/01/2026	1.275.227	2,07%	28,3853	28,3853	29,22	29,13
05/01/2026	1.087.136	-0,54%	28,83	28,525	28,87	28,54
02/01/2026	1.238.056	-3,61%	29,91	28,75	29,945	28,83
31/12/2025	738.499	-1,64%	30,13	29,825	30,465	29,91
30/12/2025	1.002.040	-0,72%	30,975	29,91	30,975	29,91
29/12/2025	1.145.128	1,83%	30,20	29,9301	30,645	30,63
26/12/2025	622.328	0,94%	29,6825	29,6825	30,10	30,08
24/12/2025	569.374	0,13%	29,8332	29,415	29,85	29,80
23/12/2025	864.091	-1,26%	30,03	29,58	30,20	29,76
22/12/2025	854.682	-0,99%	30,44	30,11	30,69	30,14
19/12/2025	1.180.483	0,70%	30,23	30,05	30,58	30,44
18/12/2025	749.625	0,17%	30,18	29,95	30,35	30,23
17/12/2025	1.019.988	0,57%	29,8324	29,72	30,49	30,18
16/12/2025	889.276	1,01%	29,57	29,55	30,14	30,01
15/12/2025	1.308.389	-1,39%	30,37	29,645	30,43	29,71
12/12/2025	975.510	-0,20%	30,0954	30,00	30,38	30,13
11/12/2025	929.142	-0,71%	30,39	30,08	30,645	30,19
10/12/2025	967.838	-2,85%	31,50	30,33	31,50	30,39
09/12/2025	1.061.284	0,12%	31,265	31,03	31,50	31,28
08/12/2025	1.265.018	-1,17%	31,62	31,18	31,82	31,25
05/12/2025	1.141.849	-0,60%	31,69	31,04	31,92	31,62