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 > >>
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
15/09/2025	628.605	0,06%	32,75	32,30	32,75	32,51
12/09/2025	792.061	-1,59%	32,73	32,39	32,82	32,46
11/09/2025	659.282	0,99%	32,91	32,50	33,10	33,00
10/09/2025	1.173.594	-2,50%	33,7789	32,58	33,7789	32,70
09/09/2025	1.355.813	1,33%	33,32	32,80	33,56	33,55
08/09/2025	1.132.683	1,05%	32,90	32,54	33,21	33,11
05/09/2025	839.685	0,09%	32,82	32,37	33,08	32,77
04/09/2025	2.313.976	1,17%	32,36	31,98	32,89	32,74
03/09/2025	977.003	0,50%	32,48	31,93	32,48	32,36
02/09/2025	1.202.194	-1,32%	32,52	31,85	32,79	32,20
29/08/2025	1.221.589	-0,61%	32,75	32,45	32,93	32,63
28/08/2025	1.580.649	0,97%	32,4981	32,0011	32,92	32,83
27/08/2025	3.116.221	4,17%	33,02	31,11	34,10	32,46
26/08/2025	1.738.773	-0,67%	31,40	31,16	31,635	31,16
25/08/2025	910.462	-1,20%	31,88	31,3145	31,96	31,42
22/08/2025	837.873	1,96%	31,21	31,21	31,885	31,80
21/08/2025	1.930.918	-1,08%	31,7952	30,43	31,7952	31,18
20/08/2025	832.448	0,05%	31,22	31,1575	31,6576	31,52
19/08/2025	528.929	-0,35%	31,50	31,395	31,98	31,51
18/08/2025	499.096	0,13%	31,6943	31,3583	31,78	31,63
15/08/2025	669.119	1,81%	31,03	31,02	31,63	31,59
14/08/2025	727.962	-2,05%	31,09	30,98	31,635	31,03
13/08/2025	811.271	2,00%	31,2086	31,07	31,82	31,68
12/08/2025	722.231	0,06%	31,09	30,72	31,265	31,06
11/08/2025	748.374	-2,42%	31,81	30,975	31,915	31,04
08/08/2025	648.002	-0,38%	32,00	31,70	32,31	31,81
07/08/2025	953.842	-0,19%	32,03	31,32	32,385	31,93
06/08/2025	1.348.241	1,33%	31,69	31,59	32,00	31,99
05/08/2025	526.831	-1,28%	31,98	31,515	32,17	31,57
04/08/2025	720.249	1,22%	31,695	31,41	32,049	31,98
01/08/2025	923.069	-1,59%	31,50	31,50	32,29	31,59
31/07/2025	472.832	-1,23%	32,20	32,07	32,7091	32,10
30/07/2025	530.584	-0,78%	32,80	32,3598	32,815	32,51
29/07/2025	560.868	-0,37%	33,06	32,57	33,275	32,75
28/07/2025	466.070	-0,36%	33,07	32,86	33,275	32,87
25/07/2025	473.699	-0,15%	33,005	32,725	33,486	32,99
24/07/2025	377.492	0,06%	33,21	32,72	33,32	33,04
23/07/2025	578.412	-0,21%	32,89	32,785	33,32	33,02
22/07/2025	714.474	0,70%	32,52	32,385	33,40	33,09
21/07/2025	724.945	1,33%	32,4382	32,385	32,94	32,86
18/07/2025	430.417	-0,19%	32,54	32,33	32,73	32,43
17/07/2025	637.465	0,15%	32,17	32,16	32,77	32,49
16/07/2025	1.566.979	1,15%	32,15	32,04	32,77	32,44