Box Inc Class A (BOX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
03/05/2023	336.437	-0,08%	26,04	25,935	26,29	26,04
02/05/2023	412.962	-0,95%	26,35	25,81	26,47	26,06
01/05/2023	386.272	-0,57%	26,43	26,15	26,525	26,31
28/04/2023	409.750	-0,15%	26,385	26,27	26,62	26,46
27/04/2023	372.663	1,11%	26,35	26,12	26,58	26,50
26/04/2023	367.301	0,58%	26,185	26,115	26,5764	26,21
25/04/2023	704.893	-2,51%	26,61	25,97	26,5636	26,06
24/04/2023	305.217	-1,37%	26,99	26,58	27,09	26,73
21/04/2023	223.861	0,41%	27,00	26,86	27,18	27,10
20/04/2023	245.892	-0,66%	27,14	27,14	27,23	26,99
19/04/2023	230.599	-1,52%	27,525	27,14	27,54	27,17
18/04/2023	408.537	-0,22%	27,87	27,31	27,915	27,59
17/04/2023	279.650	1,06%	27,45	27,32	27,695	27,65
14/04/2023	261.627	0,29%	27,20	27,02	27,42	27,36
13/04/2023	507.458	1,75%	26,94	26,905	27,28	27,28
12/04/2023	383.809	0,26%	27,04	26,79	27,255	26,81
11/04/2023	359.048	-0,26%	26,66	26,455	26,91	26,74
10/04/2023	488.665	-0,74%	26,76	26,33	26,98	26,81
06/04/2023	558.554	0,60%	26,79	26,57	27,175	27,01
05/04/2023	947.910	0,45%	26,66	26,525	26,965	26,85
04/04/2023	1.274.672	1,52%	26,43	26,25	26,76	26,73
03/04/2023	593.135	-1,72%	26,63	26,07	26,7343	26,33
31/03/2023	822.183	3,08%	25,93	26,18	26,80	26,79
30/03/2023	606.810	-0,38%	26,17	25,65	26,16	25,99
29/03/2023	718.721	3,25%	25,58	25,33	26,185	26,09
28/03/2023	502.446	-0,43%	25,26	25,20	25,615	25,27
27/03/2023	501.604	-0,43%	25,54	25,325	25,695	25,38
24/03/2023	987.422	0,47%	25,19	25,02	25,49	25,49
23/03/2023	539.550	-0,35%	25,68	25,295	25,782	25,37
22/03/2023	596.258	-2,49%	26,14	25,44	26,14	25,46
21/03/2023	609.388	0,93%	26,16	25,99	26,32	26,11
20/03/2023	913.352	1,02%	25,72	25,60	26,12	25,87
17/03/2023	1.384.183	0,31%	25,59	25,42	25,995	25,61
16/03/2023	1.179.823	-2,41%	26,16	25,49	26,35	25,53
15/03/2023	1.293.807	3,11%	24,77	24,63	26,19	26,16
14/03/2023	1.267.151	-0,43%	25,73	25,19	25,96	25,37
13/03/2023	1.106.213	-1,16%	25,45	25,32	26,00	25,48
10/03/2023	839.946	-0,96%	26,16	25,65	26,37	25,78
09/03/2023	1.091.883	-3,70%	26,85	26,02	26,96	26,03
08/03/2023	1.464.509	-1,06%	27,24	26,625	27,60	27,03
07/03/2023	1.188.765	-3,77%	28,315	27,255	28,5196	27,32
06/03/2023	651.645	-0,49%	28,35	28,375	29,015	28,39
03/03/2023	1.181.131	-2,43%	29,48	28,52	29,52	28,53
02/03/2023	3.076.800	-12,90%	28,88	27,995	29,75	29,25
01/03/2023	831.001	0,69%	33,28	33,2001	34,16	33,58
28/02/2023	502.951	0,00%	33,38	33,20	33,64	33,3505
27/02/2023	470.219	0,33%	33,55	33,27	33,7089	33,35
24/02/2023	343.990	-1,31%	33,14	33,09	33,60	33,24
23/02/2023	360.251	0,06%	33,99	33,535	33,99	33,68
22/02/2023	1.392.220	0,39%	33,63	33,385	33,99	33,66
21/02/2023	612.972	2,41%	32,31	32,11	33,58	33,53
20/02/2023	489.690	-2,47%	33,53	32,37	33,455	32,74
17/02/2023	489.690	-2,47%	33,53	32,37	33,455	32,74
16/02/2023	511.429	-0,42%	33,23	32,59	33,69	33,57
15/02/2023	805.948	-0,27%	33,625	33,06	33,72	33,71
14/02/2023	402.136	0,06%	33,50	33,17	34,09	33,80
13/02/2023	500.671	0,09%	33,92	33,655	34,24	33,78
10/02/2023	256.482	-1,35%	34,00	33,37	34,12	33,75
09/02/2023	351.034	0,15%	34,65	34,05	34,98	34,21
08/02/2023	194.204	-1,22%	34,55	34,17	34,7257	34,16
07/02/2023	556.663	2,07%	33,85	33,37	34,78	34,58
06/02/2023	222.552	-1,45%	34,12	33,845	34,40	33,88
03/02/2023	431.294	-0,87%	33,96	33,93	34,90	34,38
02/02/2023	1.101.225	5,09%	33,31	33,305	34,735	34,68
01/02/2023	750.816	3,16%	31,92	31,92	33,08	33,00
31/01/2023	599.123	0,60%	31,74	31,72	32,18	31,99
30/01/2023	375.428	-1,00%	31,80	31,68	32,23	31,80
27/01/2023	585.400	0,53%	31,72	31,68	32,67	32,12
26/01/2023	279.720	1,43%	31,685	31,47	31,96	31,95
25/01/2023	325.374	0,32%	30,72	30,66	31,555	31,50
24/01/2023	284.934	-0,41%	31,40	31,24	31,66	31,40
23/01/2023	412.666	1,74%	31,12	31,12	31,635	31,53
20/01/2023	391.614	1,47%	30,60	30,58	31,05	30,99
19/01/2023	345.030	-0,26%	30,50	30,1525	30,98	30,54
18/01/2023	641.249	-1,00%	31,24	30,59	31,51	30,62
17/01/2023	720.384	1,41%	30,31	30,08	30,945	30,93
16/01/2023	632.212	2,80%	29,39	29,25	30,48	30,50
13/01/2023	632.212	2,80%	29,39	29,25	30,48	30,50
12/01/2023	766.144	3,34%	28,99	28,84	29,83	29,67
11/01/2023	1.305.726	2,68%	27,81	27,73	28,86	28,71
10/01/2023	1.526.049	-6,30%	28,30	27,77	28,72	27,96
09/01/2023	444.245	-0,23%	29,99	29,735	30,735	29,84
06/01/2023	465.842	-1,99%	30,305	29,69	30,41	29,61
05/01/2023	739.180	-4,34%	31,29	30,1275	31,37	30,21
04/01/2023	841.499	0,86%	31,23	31,10	31,60	31,58
03/01/2023	828.241	0,58%	31,49	31,16	31,96	31,31
02/01/2023	454.302	-0,86%	30,85	30,77	31,31	31,13