Box Inc Class A (BOX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	897.281	1,92%	24,62	24,57	25,32	24,97
19/09/2023	451.493	-1,69%	24,80	24,42	24,90	24,50
18/09/2023	513.368	-0,32%	24,94	24,775	25,2075	24,92
15/09/2023	468.429	-1,19%	25,20	24,92	25,21	25,00
14/09/2023	768.445	0,28%	25,32	25,01	25,325	25,30
13/09/2023	797.764	-0,86%	25,36	25,175	25,58	25,23
12/09/2023	770.593	-0,31%	25,36	25,30	25,665	25,45
11/09/2023	615.701	-1,20%	25,85	25,47	26,00	25,53
08/09/2023	620.583	-0,39%	25,85	25,635	26,11	25,84
07/09/2023	604.719	-0,38%	26,00	25,85	26,22	25,94
06/09/2023	1.084.103	-0,08%	26,00	25,85	26,1683	26,04
05/09/2023	1.076.004	-2,03%	26,41	26,005	26,51	26,06
04/09/2023	1.088.423	0,45%	26,49	26,38	26,85	26,60
01/09/2023	1.088.423	0,45%	26,49	26,38	26,85	26,60
31/08/2023	1.740.887	-1,96%	27,17	26,4401	27,63	26,48
30/08/2023	4.826.878	-12,31%	30,475	26,815	28,39	27,01
29/08/2023	1.153.064	3,96%	30,475	30,39	30,89	31,74
28/08/2023	995.456	0,10%	30,79	30,475	30,94	30,53
25/08/2023	399.591	1,19%	30,30	30,14	30,64	30,50
24/08/2023	259.619	-0,30%	30,41	30,14	30,54	30,14
23/08/2023	374.210	0,27%	30,225	30,02	30,48	30,23
22/08/2023	293.942	-0,10%	30,50	30,125	30,7192	30,15
21/08/2023	386.311	0,00%	30,33	30,075	30,50	30,18
18/08/2023	365.621	0,47%	29,94	29,9414	30,30	30,18
17/08/2023	393.235	-0,20%	30,29	29,9414	30,29	30,04
16/08/2023	395.955	-0,73%	30,28	30,09	30,489	30,10
15/08/2023	299.103	-1,46%	30,65	30,24	30,75	30,32
14/08/2023	329.664	1,35%	30,30	30,325	30,98	30,77
11/08/2023	354.241	-0,07%	30,30	30,23	30,5299	30,36
10/08/2023	281.794	0,10%	30,56	30,24	30,84	30,38
09/08/2023	359.627	-0,69%	30,80	30,21	30,8099	30,35
08/08/2023	333.573	-1,80%	30,88	30,2502	31,03	30,56
07/08/2023	408.006	1,77%	30,79	30,70	31,20	31,12
04/08/2023	543.424	0,66%	30,555	30,10	30,89	30,58
03/08/2023	516.466	-0,10%	30,33	30,2225	30,45	30,38
02/08/2023	483.970	-2,16%	30,86	30,205	30,7867	30,41
01/08/2023	312.932	-0,54%	31,135	30,99	31,30	31,08
31/07/2023	218.137	0,94%	31,14	31,00	31,28	31,25
28/07/2023	360.327	-0,13%	31,125	30,87	31,27	30,96
27/07/2023	1.019.754	0,07%	31,34	30,87	31,92	31,00
26/07/2023	381.071	-0,58%	30,835	30,74	31,265	30,98
25/07/2023	495.737	1,20%	30,835	30,77	31,25	31,16
24/07/2023	256.251	0,26%	30,73	30,60	30,91	30,79
21/07/2023	287.776	-0,58%	31,10	30,525	31,13	30,71
20/07/2023	365.057	-1,22%	31,10	30,78	31,25	30,89
19/07/2023	858.014	-0,95%	31,67	31,235	31,83	31,27
18/07/2023	1.498.886	1,25%	31,055	30,995	31,58	31,57
17/07/2023	511.087	1,73%	30,75	30,71	31,235	31,18
14/07/2023	584.940	0,82%	30,47	30,23	30,74	30,65
13/07/2023	1.088.615	2,25%	29,835	29,86	30,785	30,40
12/07/2023	402.857	0,88%	29,90	29,405	29,89	29,73
11/07/2023	392.901	2,26%	28,24	28,91	29,49	29,47
10/07/2023	948.102	1,77%	28,24	28,15	28,865	28,82
07/07/2023	701.160	-0,67%	28,515	28,30	28,715	28,32
06/07/2023	332.914	-1,11%	28,585	28,26	28,69	28,51
05/07/2023	475.491	-1,91%	29,25	28,67	29,25	28,83
04/07/2023	215.502	0,12%	29,47	29,125	29,48	29,415
03/07/2023	215.502	0,12%	29,47	29,125	29,48	29,415
30/06/2023	452.464	0,03%	29,47	29,36	29,695	29,38
29/06/2023	756.942	1,10%	29,06	28,95	29,38	29,37
28/06/2023	346.101	-0,24%	29,06	28,91	29,26	29,05
27/06/2023	511.049	1,39%	28,65	28,66	29,245	29,12
26/06/2023	442.975	-0,04%	28,65	28,51	28,83	28,72
23/06/2023	613.709	-0,66%	29,065	28,09	29,005	28,73
22/06/2023	734.768	1,87%	29,065	28,17	29,07	28,92
21/06/2023	622.992	-2,74%	29,065	28,36	29,17	28,39
20/06/2023	468.810	-2,18%	29,72	29,09	29,72	29,19
19/06/2023	705.027	-0,67%	30,27	29,63	30,28	29,84
16/06/2023	705.027	-0,67%	30,27	29,63	30,28	29,84
15/06/2023	546.965	0,81%	29,67	29,62	30,12	30,04
14/06/2023	733.726	0,30%	29,67	29,5294	29,93	29,80
13/06/2023	458.757	1,50%	29,38	29,25	29,75	29,71
12/06/2023	359.051	1,07%	29,00	28,99	29,365	29,27
09/06/2023	708.345	0,14%	28,56	28,80	29,255	28,96
08/06/2023	602.668	0,73%	28,56	28,55	29,10	28,92
07/06/2023	814.325	-2,05%	29,56	28,355	29,57	28,71
06/06/2023	710.740	2,02%	28,69	28,62	29,36	29,31
05/06/2023	1.043.256	-1,07%	28,83	28,33	28,93	28,73
02/06/2023	983.997	2,40%	28,40	28,38	29,245	29,04
01/06/2023	1.248.552	0,67%	28,44	27,89	28,70	28,36
31/05/2023	1.123.261	1,01%	27,39	27,50	28,14	28,02
30/05/2023	1.123.261	1,01%	27,39	27,50	28,14	28,02
29/05/2023	513.553	1,84%	27,39	27,36	28,05	27,74
26/05/2023	513.553	1,84%	27,39	27,36	28,05	27,74
25/05/2023	380.091	0,30%	27,47	27,115	27,515	27,24
24/05/2023	277.583	-0,59%	27,19	27,15	27,375	27,16
23/05/2023	591.862	-1,34%	27,67	27,16	27,91	27,32
22/05/2023	383.478	0,65%	27,49	27,47	27,78	27,69
19/05/2023	293.519	-0,94%	27,93	27,495	27,93	27,51
18/05/2023	438.090	1,39%	27,37	27,305	27,89	27,77
17/05/2023	596.793	2,55%	26,85	26,655	27,475	27,39
16/05/2023	348.491	-1,11%	26,85	26,67	27,10	26,71
15/05/2023	408.674	1,89%	26,50	26,36	27,00	27,01
12/05/2023	325.352	-0,60%	26,90	26,28	26,72	26,51
11/05/2023	448.931	-1,59%	26,90	26,385	27,0375	26,67
10/05/2023	470.888	-0,07%	27,45	27,08	27,575	27,10
09/05/2023	331.715	0,89%	26,82	26,7301	27,24	27,12
08/05/2023	339.162	1,17%	26,69	26,58	26,94	26,88
05/05/2023	417.493	2,11%	26,30	26,30	26,72	26,57
04/05/2023	316.204	-0,08%	26,22	25,87	26,188	26,02