Box Inc Class A (BOX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	454.302	-0,86%	30,85	30,77	31,31	31,13
29-12-2022	445.027	3,32%	30,785	30,54	31,485	31,40
28-12-2022	354.047	-1,30%	30,72	30,36	31,1698	30,39
27-12-2022	262.330	-0,71%	30,81	30,63	31,0822	30,79
23-12-2022	53.312	-0,56%	30,76	30,5173	30,91	30,845
22-12-2022	397.166	-1,02%	30,95	30,68	31,55	31,02
21-12-2022	477.704	1,20%	30,95	30,52	31,575	31,34
20-12-2022	670.006	0,72%	30,76	30,66	31,40	30,97
19-12-2022	404.779	-1,57%	31,29	30,51	31,36	30,75
16-12-2022	800.139	0,58%	31,175	30,62	31,46	31,24
15-12-2022	1.336.741	-1,99%	31,48	30,79	31,59	31,06
14-12-2022	854.929	1,31%	31,27	31,02	31,9975	31,69
13-12-2022	1.502.461	3,58%	31,07	30,7618	31,67	31,28
12-12-2022	1.469.105	7,44%	28,91	28,77	30,8837	30,20
09-12-2022	612.449	-0,14%	28,16	27,97	28,68	28,29
08-12-2022	600.799	1,87%	28,05	27,8495	28,538	28,33
07-12-2022	765.024	0,04%	27,66	27,39	28,02	27,81
06-12-2022	1.202.614	-1,28%	28,01	27,54	28,1483	27,80
05-12-2022	2.089.096	-3,00%	28,60	27,915	28,69	28,16
02-12-2022	2.144.519	-0,68%	28,85	28,53	29,1251	29,02
01-12-2022	5.334.578	6,45%	27,11	27,115	29,475	29,22
30-11-2022	2.868.775	0,81%	27,11	26,11	27,415	27,45
29-11-2022	1.081.007	-1,59%	27,65	27,17	27,7119	27,23
28-11-2022	1.192.942	-1,55%	27,86	27,49	28,08	27,655
25-11-2022	456.954	-0,14%	27,96	27,96	28,36	28,09
24-11-2022	1.220.846	-0,35%	28,27	27,95	28,57	28,13
23-11-2022	1.220.846	-0,35%	28,27	27,95	28,57	28,13
22-11-2022	1.395.620	0,04%	28,22	28,012	28,52	28,23
21-11-2022	793.609	-1,12%	28,43	28,1725	28,54	28,22
18-11-2022	1.383.819	0,88%	28,55	28,185	28,81	28,54
17-11-2022	1.287.322	-1,57%	28,26	28,10	28,50	28,29
16-11-2022	988.698	-1,03%	28,90	28,66	29,045	28,74
15-11-2022	1.143.937	0,54%	28,66	28,81	29,42	29,015
14-11-2022	245.061	0,07%	28,66	28,52	29,21	28,86
11-11-2022	583.498	1,30%	28,56	28,438	29,21	28,84
10-11-2022	577.585	5,99%	28,16	27,92	28,95	28,47
09-11-2022	296.908	-3,04%	27,465	26,79	27,505	26,84
08-11-2022	278.699	1,99%	27,15	27,12	28,11	27,68
07-11-2022	321.219	-0,55%	27,50	26,8706	27,39	27,13
04-11-2022	328.369	-0,66%	27,58	26,65	27,77	27,28
03-11-2022	302.898	-1,40%	27,58	27,22	27,88	27,46
02-11-2022	339.550	-3,13%	28,655	27,87	29,01	27,85
01-11-2022	234.864	-1,03%	29,28	28,63	29,47	28,75
31-10-2022	344.145	0,90%	28,71	28,43	29,245	29,05
28-10-2022	271.087	0,44%	28,69	28,37	28,865	28,785
27-10-2022	224.726	1,06%	28,56	28,41	29,12	28,66
26-10-2022	251.221	-1,22%	28,41	28,161	29,09	28,36
25-10-2022	220.669	1,95%	28,22	28,32	28,8688	28,71
24-10-2022	283.092	0,39%	28,17	27,96	28,40	28,16
21-10-2022	239.844	2,19%	27,61	27,20	28,095	28,06
20-10-2022	240.790	0,48%	27,53	27,205	28,08	27,45
19-10-2022	188.547	-0,58%	27,385	27,055	27,51	27,32
18-10-2022	354.850	1,42%	27,67	27,035	27,88	27,475
17-10-2022	396.858	4,43%	26,26	26,46	27,24	27,09
14-10-2022	325.410	-0,42%	26,26	25,68	26,41	25,94
13-10-2022	1.053.959	1,32%	25,10	25,00	26,17	26,05
12-10-2022	224.147	0,00%	25,785	25,58	26,07	25,71
11-10-2022	355.008	-1,65%	26,11	25,60	26,23	25,71
10-10-2022	405.507	-3,61%	27,55	25,86	27,55	26,14
07-10-2022	548.113	-3,63%	27,65	26,80	27,72	27,12
06-10-2022	368.958	0,43%	27,91	27,84	28,50	28,14
05-10-2022	575.416	2,23%	26,93	26,90	28,135	28,02
04-10-2022	795.393	2,93%	27,07	26,9415	27,4983	27,41
03-10-2022	1.546.805	9,18%	25,39	25,36	26,83	26,63
30-09-2022	272.114	-0,93%	24,48	24,365	24,96	24,39
29-09-2022	272.577	-2,20%	24,85	24,38	24,91	24,655
28-09-2022	329.258	1,90%	24,83	24,565	25,32	25,21
27-09-2022	289.434	2,02%	24,48	24,39	24,94	24,74
26-09-2022	280.460	-0,74%	24,32	24,00	24,61	24,25
23-09-2022	336.718	-2,24%	24,67	22,75	24,86	24,43
22-09-2022	302.824	-1,54%	25,38	24,77	25,43	24,99
21-09-2022	296.893	-0,98%	26,02	25,38	26,07	25,38
20-09-2022	352.800	-2,10%	26,02	25,35	26,07	25,63
19-09-2022	329.867	-0,46%	25,97	25,81	26,25	26,18
16-09-2022	630.594	-1,79%	26,44	25,615	26,51	26,30
15-09-2022	399.802	-0,56%	26,80	26,42	26,988	26,78
14-09-2022	372.220	-0,26%	27,03	26,62	27,23	26,93
13-09-2022	360.235	-3,57%	27,42	26,91	27,58	27,00
12-09-2022	445.349	3,17%	26,93	27,28	28,00	28,00
09-09-2022	505.891	2,07%	26,93	26,66	27,289	27,14
08-09-2022	466.542	1,53%	26,12	25,98	26,70	26,59
07-09-2022	722.217	3,07%	25,87	25,55	26,22	26,50
06-09-2022	594.912	0,27%	25,69	25,52	25,95	25,71
05-09-2022	598.996	-0,27%	25,70	25,50	26,10	25,64
02-09-2022	598.996	-0,27%	25,70	25,50	26,10	25,64
01-09-2022	686.187	-0,16%	25,70	25,42	25,885	25,71
31-08-2022	1.150.876	-1,42%	26,06	25,58	26,32	25,75
30-08-2022	545.435	-1,66%	26,59	25,965	26,645	26,12
29-08-2022	458.070	-2,39%	26,92	26,53	27,20	26,56
26-08-2022	1.056.645	-3,72%	28,16	27,22	28,26	27,21
25-08-2022	1.180.250	-3,42%	29,16	27,85	29,33	28,26
24-08-2022	847.645	-0,35%	29,50	29,15	29,60	29,2785
23-08-2022	585.532	-0,81%	29,66	29,37	29,92	29,38
22-08-2022	421.513	-2,37%	30,03	29,425	30,89	29,62
19-08-2022	619.498	-2,10%	30,61	29,91	30,655	30,34
18-08-2022	1.007.642	1,21%	30,61	30,49	31,26	30,99
17-08-2022	602.661	-1,29%	30,61	30,43	31,02	30,62
16-08-2022	1.065.622	-0,06%	30,97	30,22	31,04	31,01
15-08-2022	700.582	0,85%	30,73	30,49	31,09	31,03
12-08-2022	278.973	1,05%	30,41	30,37	30,795	30,77