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 > >>
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
15/07/2025	827.141	-1,48%	32,424	32,04	32,85	32,07
14/07/2025	943.089	0,46%	33,95	32,03	33,95	32,55
11/07/2025	1.151.673	-2,44%	33,37	32,29	33,63	32,40
10/07/2025	1.019.532	-1,54%	33,66	33,16	33,855	33,21
09/07/2025	700.355	0,45%	33,12	33,04	33,855	33,73
08/07/2025	1.174.288	1,27%	33,21	33,04	33,71	33,58
07/07/2025	802.576	-0,30%	33,26	33,04	33,59	33,16
04/07/2025	724.041	1,34%	33,26	32,91	33,32	33,26
03/07/2025	723.980	1,25%	33,575	32,685	33,70	33,215
02/07/2025	1.351.631	-2,58%	34,03	32,685	34,18	32,82
01/07/2025	1.372.882	-1,38%	34,20	33,40	34,50	33,70
30/06/2025	628.826	0,50%	34,10	33,92	34,34	34,17
27/06/2025	543.376	-0,43%	34,18	33,77	34,40	34,00
26/06/2025	909.450	0,00%	34,55	33,78	34,86	34,14
25/06/2025	1.092.817	-1,19%	34,605	34,09	34,98	34,14
24/06/2025	907.218	0,47%	34,165	33,85	34,71	34,55
23/06/2025	912.303	0,23%	34,13	33,85	34,39	34,39
20/06/2025	1.187.950	-2,07%	35,06	34,215	35,83	34,31
18/06/2025	765.596	-2,26%	35,59	35,00	36,405	35,02
17/06/2025	778.536	0,34%	36,00	35,31	36,405	35,83
16/06/2025	711.109	0,39%	35,57	35,31	35,805	35,71
13/06/2025	941.404	-0,75%	35,895	34,98	36,10	35,57
12/06/2025	696.355	-0,22%	36,50	35,59	36,445	35,84
11/06/2025	965.738	-1,48%	37,40	35,79	37,43	35,92
10/06/2025	1.132.419	-2,64%	37,40	36,45	37,58	36,46
09/06/2025	691.860	0,11%	37,66	37,16	37,66	37,45
06/06/2025	1.238.494	-1,37%	38,56	37,17	38,73	37,41
05/06/2025	1.571.696	-1,61%	38,355	37,70	38,81	37,93
04/06/2025	1.779.570	0,44%	38,12	37,88	38,80	38,55
03/06/2025	1.023.321	0,71%	37,80	37,65	38,395	38,38
02/06/2025	2.058.490	0,77%	37,8499	37,65	38,355	38,11
30/05/2025	2.021.674	1,21%	36,675	36,32	37,96	37,82
29/05/2025	4.139.138	1,30%	34,905	34,85	37,65	37,35
28/05/2025	10.308.996	17,23%	35,29	31,1402	37,65	36,87
27/05/2025	1.374.331	1,16%	31,70	31,1402	32,40	31,45
23/05/2025	698.642	-0,54%	31,535	30,01	31,585	31,09
22/05/2025	660.573	-0,92%	31,77	31,17	32,09	31,26
21/05/2025	880.119	-1,31%	32,40	31,47	32,50	31,55
20/05/2025	819.603	-0,03%	32,025	31,88	32,50	31,97
19/05/2025	507.867	-0,93%	31,20	31,20	32,19	31,98
16/05/2025	605.747	0,09%	31,54	31,645	32,40	32,28
15/05/2025	805.925	1,90%	31,63	31,48	32,29	32,25
14/05/2025	458.154	-0,22%	31,99	31,48	32,14	31,65
13/05/2025	478.791	-0,47%	31,90	31,42	32,19	31,72
12/05/2025	700.554	1,43%	31,94	31,57	32,19	31,87
09/05/2025	423.868	0,10%	31,13	31,065	31,72	31,42
08/05/2025	448.434	1,39%	31,05	30,71	31,64	31,39
07/05/2025	421.909	0,49%	31,00	30,60	31,2002	30,96
06/05/2025	383.601	-1,16%	31,01	30,77	31,32	30,81
05/05/2025	1.133.032	-0,03%	31,11	31,01	31,32	31,17
02/05/2025	480.262	0,65%	31,17	30,89	31,4899	31,18
01/05/2025	479.642	-0,77%	31,28	30,98	31,4899	30,98
30/04/2025	675.135	-0,83%	30,85	30,84	31,57	31,22
29/04/2025	561.163	2,04%	31,05	30,68	31,57	31,46
28/04/2025	423.830	-0,39%	30,8201	30,68	31,208	30,83
25/04/2025	343.665	0,55%	30,48	30,21	31,035	30,95
24/04/2025	454.800	1,58%	30,10	30,08	31,01	30,78