Brightcove Inc (BCOV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	1,87%	2,01	2,105	2,21	2,18
17/05/2024	137.778	1,87%	2,01	2,105	2,21	2,18
16/05/2024	377.597	2,89%	2,01	2,08	2,1691	2,14
15/05/2024	114.028	4,00%	2,01	2,01	2,105	2,08
14/05/2024	219.230	4,17%	2,05	1,9304	2,01	2,00
13/05/2024	74.533	1,59%	2,05	1,895	1,94	1,92
10/05/2024	88.828	-2,07%	2,05	1,84	1,97	1,89
09/05/2024	179.188	2,12%	2,05	1,87	2,05	1,93
08/05/2024	133.474	-4,55%	1,98	1,88	2,00	1,89
07/05/2024	152.893	5,32%	1,86	1,86	2,00	1,98
06/05/2024	144.739	-1,05%	1,83	1,755	1,935	1,88
03/05/2024	224.970	4,40%	1,83	1,805	1,93	1,90
02/05/2024	92.339	0,00%	1,83	1,73	1,83	1,82
01/05/2024	98.395	2,25%	1,78	1,745	1,84	1,82
30/04/2024	211.114	8,54%	1,62	1,62	1,81	1,78
29/04/2024	110.565	0,61%	1,62	1,60	1,655	1,64
26/04/2024	167.328	0,00%	1,60	1,55	1,63	1,63
25/04/2024	90.415	-1,21%	1,60	1,57	1,63	1,63
24/04/2024	54.076	-2,08%	1,66	1,62	1,68	1,645
23/04/2024	97.229	-0,59%	1,69	1,66	1,75	1,68
22/04/2024	100.167	-2,87%	1,70	1,655	1,7299	1,69
19/04/2024	95.262	1,16%	1,70	1,67	1,755	1,74
18/04/2024	162.099	1,18%	1,70	1,65	1,73	1,72
17/04/2024	158.752	-2,86%	1,74	1,63	1,745	1,70
16/04/2024	255.580	4,79%	1,72	1,66	1,75	1,75
15/04/2024	175.945	-1,77%	1,72	1,65	1,71	1,67
12/04/2024	113.081	-4,49%	1,77	1,70	1,80	1,70
11/04/2024	159.259	-0,56%	1,79	1,755	1,92	1,78
10/04/2024	99.070	-2,72%	1,81	1,78	1,8499	1,79
09/04/2024	97.425	0,00%	1,86	1,82	1,87	1,84
08/04/2024	68.073	0,00%	1,86	1,82	1,9045	1,84
05/04/2024	120.524	-2,65%	1,89	1,815	1,89	1,84
04/04/2024	159.991	1,55%	1,93	1,89	1,99	1,96
03/04/2024	87.484	3,21%	1,87	1,87	1,95	1,93
02/04/2024	149.720	-1,58%	1,95	1,835	1,885	1,87
01/04/2024	94.040	-2,06%	1,95	1,89	1,97	1,90
28/03/2024	97.365	-2,51%	1,99	1,94	2,015	1,94
27/03/2024	85.345	2,05%	1,95	1,92	1,99	1,99
26/03/2024	177.557	0,00%	1,97	1,94	2,00	1,95
25/03/2024	147.307	2,63%	1,95	1,92	1,985	1,95
22/03/2024	74.055	-0,52%	1,91	1,89	1,92	1,90
21/03/2024	136.116	0,00%	1,92	1,88	1,9894	1,91
20/03/2024	451.559	1,06%	1,88	1,86	1,926	1,91
19/03/2024	131.773	1,07%	1,88	1,855	1,895	1,89
18/03/2024	160.369	-1,06%	1,86	1,86	1,92	1,87
15/03/2024	380.142	0,00%	1,88	1,855	1,93	1,89
14/03/2024	130.549	-3,08%	1,87	1,88	1,985	1,89
13/03/2024	169.300	-2,50%	1,87	1,91	2,0597	1,95
12/03/2024	244.418	6,35%	1,87	1,86	2,016	2,01
11/03/2024	295.315	-3,08%	2,01	1,85	1,94	1,89
08/03/2024	309.731	-2,99%	2,01	1,92	2,06	1,95
07/03/2024	82.001	-1,47%	2,23	2,00	2,085	2,01
06/03/2024	141.431	1,49%	2,23	2,0137	2,10	2,04
05/03/2024	130.020	-5,63%	2,23	2,00	2,19	2,01
04/03/2024	110.095	-4,05%	2,23	2,095	2,26	2,13
01/03/2024	190.928	0,23%	2,19	2,16	2,25	2,22
29/02/2024	103.409	-0,23%	2,22	2,16	2,26	2,215
28/02/2024	381.802	9,90%	2,22	2,12	2,25	2,22
27/02/2024	241.410	4,12%	1,91	1,91	2,08	2,02
26/02/2024	218.426	4,30%	1,81	1,81	1,94	1,94
23/02/2024	753.000	-15,46%	2,19	1,81	1,90	1,86
22/02/2024	125.841	-0,45%	2,19	2,175	2,245	2,20
21/02/2024	130.797	1,38%	2,39	2,17	2,33	2,21
20/02/2024	115.104	-1,36%	2,39	2,18	2,255	2,18
19/02/2024	75.303	0,00%	2,39	2,20	2,39	2,21
16/02/2024	75.303	-2,64%	2,39	2,20	2,39	2,21
15/02/2024	119.102	4,85%	2,30	2,275	2,40	2,38
14/02/2024	132.368	7,08%	2,29	2,12	2,29	2,27
13/02/2024	179.734	-7,02%	2,29	2,095	2,25	2,12
12/02/2024	92.371	0,89%	2,29	2,245	2,3194	2,28
09/02/2024	276.210	-2,59%	2,32	2,195	2,35	2,26
08/02/2024	57.156	2,20%	2,22	2,2806	2,35	2,32
07/02/2024	183.060	2,25%	2,22	2,185	2,37	2,27
06/02/2024	83.523	1,84%	2,24	2,17	2,2291	2,22
05/02/2024	92.787	-3,54%	2,24	2,17	2,24	2,18
02/02/2024	89.401	0,00%	2,33	2,168	2,27	2,26
01/02/2024	40.104	-1,31%	2,33	2,25	2,33	2,26
31/01/2024	83.814	-2,55%	2,33	2,25	2,35	2,29
30/01/2024	61.542	-2,49%	2,37	2,315	2,45	2,35
29/01/2024	52.093	0,42%	2,48	2,385	2,43	2,41
26/01/2024	51.674	-1,24%	2,48	2,38	2,45	2,40
25/01/2024	44.638	-0,41%	2,48	2,41	2,5017	2,43
24/01/2024	97.103	-1,61%	2,52	2,375	2,53	2,44
23/01/2024	90.055	1,22%	2,49	2,45	2,50	2,48
22/01/2024	174.546	-4,30%	2,55	2,2901	2,62	2,45
19/01/2024	108.167	1,99%	2,53	2,49	2,57	2,56
18/01/2024	146.969	3,29%	2,44	2,395	2,54	2,51
17/01/2024	99.259	-0,82%	2,41	2,40	2,41	2,43
16/01/2024	130.707	3,36%	2,40	2,35	2,455	2,46
15/01/2024	83.590	1,28%	2,39	2,365	2,41	2,38
12/01/2024	83.590	1,28%	2,39	2,365	2,41	2,38
11/01/2024	109.775	-1,26%	2,37	2,29	2,38	2,35
10/01/2024	53.621	0,00%	2,37	2,2641	2,3899	2,38
09/01/2024	167.560	-1,65%	2,36	2,3775	2,40	2,38
08/01/2024	107.129	0,00%	2,36	2,3375	2,43	2,32
05/01/2024	238.817	-3,33%	2,38	2,26	2,41	2,32
04/01/2024	97.954	0,84%	2,41	2,332	2,42	2,40
03/01/2024	194.438	-4,42%	2,52	2,36	2,52	2,38
02/01/2024	91.943	-3,86%	2,56	2,49	2,57	2,49
29/12/2023	94.554	3,60%	2,52	2,52	2,60	2,59