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 > >>
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
20/02/2025	652.047	-1,37%	35,02	34,225	35,052	34,68
19/02/2025	1.051.942	-0,51%	35,24	34,89	35,42	35,16
18/02/2025	417.696	-0,03%	35,235	35,11	35,40	35,34
17/02/2025	289.592	0,00%	35,37	35,21	35,45	35,35
14/02/2025	499.811	-0,11%	35,375	35,285	35,453	35,35
13/02/2025	388.349	0,80%	34,255	34,93	35,39	35,39
12/02/2025	464.517	1,36%	34,255	34,16	35,12	35,11
11/02/2025	334.719	-0,17%	34,675	34,48	34,84	34,64
10/02/2025	498.383	1,20%	34,38	34,26	34,77	34,70
07/02/2025	304.058	-0,55%	34,555	34,1424	34,90	34,29
06/02/2025	501.978	0,76%	34,31	34,23	34,58	34,48
05/02/2025	464.978	1,39%	33,80	33,585	34,25	34,22
04/02/2025	459.813	0,66%	32,91	33,00	33,935	33,75
03/02/2025	536.612	0,42%	32,91	32,95	33,85	33,53
31/01/2025	471.457	0,48%	33,37	33,16	33,53	33,39
30/01/2025	467.544	0,15%	33,33	32,90	33,52	33,23
29/01/2025	725.343	-1,34%	33,555	33,06	33,65	33,18
28/01/2025	1.361.237	4,12%	32,275	32,29	33,65	33,63
27/01/2025	644.261	2,38%	31,79	31,55	32,61	32,30
24/01/2025	367.207	0,32%	31,32	31,32	31,77	31,55
23/01/2025	381.138	0,06%	31,86	31,11	31,46	31,45
22/01/2025	660.710	-1,35%	31,92	31,37	32,0825	31,43
21/01/2025	838.723	1,05%	31,92	31,761	32,13	31,86
20/01/2025	516.870	0,00%	31,79	31,28	31,86	31,53
17/01/2025	679.165	0,10%	31,735	31,27	31,98	31,525
16/01/2025	468.552	-0,66%	31,745	31,49	32,04	31,50
15/01/2025	394.251	1,12%	31,77	31,52	31,85	31,71
14/01/2025	1.164.299	0,26%	31,235	31,19	31,585	31,36
13/01/2025	584.229	1,49%	30,89	30,56	31,29	31,28
10/01/2025	670.285	-1,60%	30,95	30,74	31,22	30,82
09/01/2025	1.618.203	-0,64%	30,95	30,7601	31,32	31,32
08/01/2025	479.302	-1,57%	31,35	30,7601	31,32	30,95
07/01/2025	613.991	-0,70%	31,565	30,915	31,49	31,15
06/01/2025	568.014	-0,38%	31,565	31,1617	31,76	31,37
03/01/2025	534.886	0,48%	31,54	31,35	31,81	31,49
02/01/2025	425.170	-0,82%	31,99	31,33	31,97	31,34
31/12/2024	0	-0,72%	31,99	31,50	31,99	31,60
30/12/2024	409.502	-2,72%	31,76	31,5379	31,955	31,60
27/12/2024	344.214	-0,44%	32,05	31,565	32,155	32,02
26/12/2024	268.017	0,44%	31,77	31,77	32,25	32,16
24/12/2024	0	-2,13%	31,99	31,875	32,085	32,02
23/12/2024	455.494	-0,19%	31,90	31,87	32,13	31,97
20/12/2024	815.512	-0,16%	31,61	31,475	32,25	32,03
19/12/2024	658.783	0,22%	32,60	31,93	32,26	32,06
18/12/2024	0	-0,25%	32,60	31,84	33,27	31,99
17/12/2024	538.915	-0,19%	32,05	31,90	32,315	32,07
16/12/2024	785.337	-1,11%	32,355	32,13	32,58	32,13
13/12/2024	398.330	-1,61%	32,54	32,415	33,04	32,49
12/12/2024	892.914	2,32%	32,54	32,585	33,20	33,02
11/12/2024	686.409	-0,68%	32,47	31,98	32,525	32,27
10/12/2024	951.245	-0,22%	32,56	32,25	32,77	32,49
09/12/2024	978.000	0,22%	32,615	32,51	33,08	32,56
06/12/2024	867.260	1,40%	31,58	31,7899	32,66	32,50
05/12/2024	1.990.086	0,88%	31,58	31,41	32,18	32,05
04/12/2024	2.846.539	-7,70%	33,79	31,66	34,065	31,77
03/12/2024	1.283.137	-2,08%	35,015	34,31	35,015	34,42
02/12/2024	1.022.423	0,06%	35,41	35,04	35,41	35,11