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 > >>
06/02/2026	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
04/12/2025	1.542.173	-1,15%	32,11	31,56	32,65	31,81
03/12/2025	4.055.161	6,66%	27,90	27,42	32,75	32,18
02/12/2025	2.036.394	6,70%	29,58	29,48	31,3272	30,17
01/12/2025	1.159.359	-0,58%	29,54	28,77	29,885	29,36
28/11/2025	576.355	0,14%	29,68	29,4102	30,75	29,54
26/11/2025	971.996	-1,07%	30,035	29,68	30,37	29,68
25/11/2025	840.992	-0,17%	30,09	29,92	30,45	30,00
24/11/2025	831.460	-0,83%	30,30	29,94	30,42	30,05
21/11/2025	1.191.543	4,61%	29,33	28,70	30,37	30,30
20/11/2025	1.138.014	-0,65%	29,50	28,93	30,00	28,98
19/11/2025	1.410.173	-1,64%	29,61	28,93	29,675	29,17
18/11/2025	1.833.695	-3,64%	30,51	29,20	30,775	29,63
17/11/2025	1.506.880	-3,98%	31,90	30,73	32,45	30,75
14/11/2025	1.070.389	0,06%	31,99	31,5328	32,08	32,01
13/11/2025	506.627	0,09%	31,96	31,755	32,33	31,99
12/11/2025	1.972.685	-0,47%	32,11	31,96	32,61	31,96
11/11/2025	530.288	0,50%	31,84	31,81	32,26	32,11
10/11/2025	800.838	1,91%	31,57	31,27	32,145	31,95
07/11/2025	700.101	0,76%	31,11	30,945	31,53	31,35
06/11/2025	630.817	-0,96%	31,405	30,91	31,405	31,11
05/11/2025	847.794	-0,44%	31,69	31,11	31,695	31,37
04/11/2025	610.238	-2,22%	32,175	31,31	32,20	31,52
03/11/2025	665.225	0,44%	32,09	31,79	32,23	32,23
31/10/2025	590.101	0,77%	31,68	31,63	32,18	32,09
30/10/2025	977.945	0,55%	31,67	31,52	32,01	31,85
29/10/2025	1.908.589	-2,97%	32,54	31,29	32,54	31,67
28/10/2025	828.156	-0,15%	32,55	32,49	32,915	32,64
27/10/2025	754.176	-1,39%	33,1837	32,68	33,225	32,69
24/10/2025	770.448	-0,39%	33,28	33,06	33,655	33,15
23/10/2025	711.549	-0,63%	33,25	33,11	33,54	33,28
22/10/2025	655.820	-0,12%	32,50	32,50	33,88	33,49
21/10/2025	682.859	1,36%	32,50	32,50	33,575	33,53
20/10/2025	789.627	1,38%	32,83	32,535	33,11	33,08
17/10/2025	422.556	0,46%	32,48	32,3804	32,83	32,63
16/10/2025	601.927	-0,76%	33,38	32,31	33,38	32,48
15/10/2025	610.828	0,26%	32,40	32,40	33,03	32,73
14/10/2025	567.231	-0,26%	32,41	32,41	32,805	32,65
13/10/2025	609.509	-0,58%	33,02	32,49	33,02	32,75
10/10/2025	692.210	-0,27%	32,81	32,74	33,30	32,94
09/10/2025	511.545	-0,03%	33,28	32,915	33,29	33,03
08/10/2025	990.356	0,79%	32,62	32,62	33,37	33,04
07/10/2025	1.259.652	-0,88%	33,07	32,585	33,45	32,78
06/10/2025	1.301.488	2,86%	32,14	31,7881	33,16	33,07
03/10/2025	880.553	-1,08%	32,82	32,15	32,82	32,15
02/10/2025	634.493	1,31%	32,00	31,90	32,50	32,50
01/10/2025	1.228.733	-0,59%	31,91	31,89	32,72	32,08
30/09/2025	631.468	0,00%	32,40	31,99	32,5685	32,27
29/09/2025	502.619	-0,25%	32,37	32,145	32,49	32,29
26/09/2025	632.342	0,28%	32,40	32,00	32,44	32,37
25/09/2025	707.488	-0,14%	32,32	31,93	32,32	32,30
24/09/2025	1.133.739	-0,11%	32,35	32,26	32,75	32,32
23/09/2025	1.279.853	-0,12%	32,50	32,12	32,73	32,37
22/09/2025	1.013.877	0,86%	32,25	31,87	32,74	32,41
19/09/2025	652.616	-0,48%	31,9136	31,9136	32,35	32,17
18/09/2025	831.823	-1,18%	32,50	32,175	32,64	32,30
17/09/2025	668.434	0,57%	32,3635	32,3635	33,01	32,74
16/09/2025	587.195	0,23%	32,51	32,31	32,66	32,52