BiG | O banco que entende os seus valores.

Box Inc Class A (BOX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
23/04/2025	624.704	1,71%	29,48	29,43	30,96	30,30
22/04/2025	1.251.026	1,64%	29,515	29,1922	29,935	29,79
21/04/2025	506.924	-1,15%	29,18	29,18	29,70	29,31
17/04/2025	406.821	-0,44%	29,96	29,58	30,36	29,65
16/04/2025	725.115	-0,57%	30,30	29,06	30,3628	29,78
15/04/2025	657.797	-0,53%	30,30	29,80	30,3628	29,95
14/04/2025	818.968	-0,33%	30,55	29,785	30,60	30,11
11/04/2025	622.875	0,63%	29,85	29,5401	30,325	30,21
10/04/2025	1.159.198	-0,92%	29,715	28,94	30,17	30,02
09/04/2025	1.305.298	6,65%	28,33	28,00	30,66	30,30
08/04/2025	1.191.165	-2,46%	29,64	28,045	30,03	28,42
07/04/2025	1.187.356	-2,35%	30,58	28,38	30,05	29,11
04/04/2025	1.561.901	-4,09%	30,65	29,73	30,99	29,81
03/04/2025	947.834	-1,19%	30,84	30,81	31,62	31,08
02/04/2025	655.900	0,48%	31,10	30,92	31,645	31,47
01/04/2025	733.484	1,49%	30,95	30,66	31,38	31,32
31/03/2025	640.657	-0,77%	31,62	30,65	31,055	30,86
28/03/2025	689.817	-1,71%	30,855	30,79	31,815	31,10
27/03/2025	879.303	2,07%	30,855	30,6592	31,64	31,64
26/03/2025	659.593	0,81%	30,725	30,55	31,015	31,00
25/03/2025	511.148	-0,20%	30,80	30,685	31,04	30,75
24/03/2025	752.426	1,45%	30,62	30,53	30,93	30,81
21/03/2025	669.574	0,50%	30,625	29,94	30,64	30,37
20/03/2025	876.980	-2,08%	30,625	30,14	30,735	30,22
19/03/2025	933.434	-0,10%	31,05	30,50	31,105	30,83
18/03/2025	489.148	-0,42%	30,855	30,52	30,985	30,86
17/03/2025	1.003.845	-0,80%	31,12	30,6603	31,38	30,99
14/03/2025	679.512	3,00%	30,91	30,445	31,25	31,24
13/03/2025	947.889	-2,04%	30,91	30,27	30,94	30,33
12/03/2025	901.291	-1,40%	31,28	30,84	31,44	30,96
11/03/2025	709.854	-2,33%	32,01	31,40	32,30	31,40
10/03/2025	934.819	-0,34%	32,01	31,76	32,29	32,15
07/03/2025	972.598	0,34%	32,21	31,72	32,715	32,27
06/03/2025	1.044.084	-0,71%	32,21	31,83	32,52	32,16
05/03/2025	2.604.517	-3,23%	31,00	31,00	32,56	32,39
04/03/2025	2.196.540	2,26%	32,61	32,7382	34,08	33,47
03/03/2025	807.202	0,18%	32,98	32,42	33,07	32,76
28/02/2025	457.544	0,93%	32,72	32,15	32,73	32,70
27/02/2025	890.481	-0,46%	32,72	32,36	32,98	32,40
26/02/2025	788.386	-1,75%	33,25	32,49	33,425	32,55
25/02/2025	555.438	-0,49%	33,48	32,83	33,47	33,13
24/02/2025	1.212.761	-0,48%	34,76	32,95	33,54	33,31
21/02/2025	831.055	-3,49%	34,69	33,47	34,815	33,47