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 >
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
29/11/2024	318.430	0,09%	35,6499	34,79	35,6499	35,09
27/11/2024	573.673	-1,27%	35,24	34,925	35,78	35,06
26/11/2024	971.590	-0,39%	34,65	34,55	35,74	35,51
25/11/2024	1.456.678	4,00%	34,9799	34,51	35,715	35,65
22/11/2024	830.967	2,30%	33,45	33,25	34,5473	34,28
21/11/2024	497.807	1,03%	33,20	32,72	33,5898	33,51
20/11/2024	652.104	0,06%	33,625	32,72	33,70	33,17
19/11/2024	779.283	-1,92%	33,45	32,84	33,885	33,15
18/11/2024	487.489	0,81%	33,38	33,38	33,885	33,80
15/11/2024	611.513	-2,19%	34,775	33,34	34,74	33,53
14/11/2024	993.051	-1,13%	34,22	34,16	35,07	34,28
13/11/2024	579.411	1,26%	34,53	34,09	35,07	34,67
12/11/2024	1.594.139	-0,70%	33,89	33,77	35,00	34,24
11/11/2024	1.122.917	2,19%	33,80	33,77	34,62	34,48
08/11/2024	859.933	-0,74%	33,76	33,51	34,29	33,74
07/11/2024	560.075	1,31%	33,68	33,09	34,29	33,99
06/11/2024	825.146	2,38%	32,475	32,38	33,82	33,55
05/11/2024	756.923	%	32,475	32,38	32,985	32,77
04/11/2024	522.733	%	31,785	31,77	32,535	32,50
01/11/2024	697.889	%	31,955	31,83	32,27	31,92
31/10/2024	401.169	%	32,12	31,77	32,34	31,76
30/10/2024	248.279	%	32,12	31,97	32,46	32,15
29/10/2024	372.401	%	31,795	31,74	32,23	32,07
28/10/2024	298.599	%	32,29	31,98	32,30	32,01
25/10/2024	345.292	%	32,29	31,965	32,49	32,05
24/10/2024	1.229.745	%	32,18	32,085	32,5499	32,17
23/10/2024	928.936	%	32,07	31,79	32,25	31,97
22/10/2024	932.202	%	31,88	31,84	32,19	32,00
21/10/2024	1.031.777	%	31,96	31,625	32,23	31,86
18/10/2024	967.291	%	32,735	32,615	33,1749	32,84
17/10/2024	963.383	%	32,78	32,615	33,1749	32,84
16/10/2024	653.757	%	32,76	32,66	32,97	32,80
15/10/2024	763.804	%	32,77	32,44	33,055	32,63
14/10/2024	623.407	%	32,725	32,44	33,055	32,63
11/10/2024	661.113	%	32,72	32,415	32,86	32,59
10/10/2024	897.915	%	32,10	32,03	32,75	32,71
09/10/2024	498.823	%	31,875	31,795	32,55	32,33
08/10/2024	353.234	%	31,95	31,79	32,145	31,91
07/10/2024	529.429	%	32,00	31,77	32,30	31,77
04/10/2024	705.137	%	31,76	31,50	31,88	31,75
03/10/2024	687.668	%	32,68	31,50	31,88	31,67
02/10/2024	836.838	%	32,68	31,53	32,025	31,75
01/10/2024	1.235.222	%	32,66	31,775	32,79	31,79