Brightcove Inc (BCOV)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22-11-2024 |
1.397 |
0,33%
|
3,02
|
3,01
|
3,02
|
3,02
|
| 21-11-2024 |
45.742 |
0,67%
|
3,00
|
2,97
|
3,02
|
3,01
|
| 20-11-2024 |
84.845 |
1,36%
|
2,93
|
2,93
|
3,00
|
2,99
|
| 19-11-2024 |
50.404 |
-3,28%
|
3,04
|
2,92
|
3,055
|
2,95
|
| 18-11-2024 |
73.474 |
0,33%
|
3,02
|
2,99
|
3,07
|
3,05
|
| 15-11-2024 |
81.680 |
1,33%
|
3,00
|
2,98
|
3,05
|
3,04
|
| 14-11-2024 |
30.090 |
0,67%
|
2,96
|
2,85
|
3,05
|
3,00
|
| 13-11-2024 |
286.687 |
-1,33%
|
3,00
|
2,95
|
3,05
|
2,98
|
| 12-11-2024 |
115.408 |
1,00%
|
3,00
|
2,95
|
3,045
|
3,02
|
| 11-11-2024 |
108.079 |
8,73%
|
2,75
|
2,75
|
2,99
|
2,99
|
| 08-11-2024 |
48.524 |
0,37%
|
2,76
|
2,73
|
2,83
|
2,75
|
| 07-11-2024 |
60.032 |
3,79%
|
2,60
|
2,60
|
2,77
|
2,74
|
| 06-11-2024 |
130.247 |
3,53%
|
2,65
|
2,61
|
2,74
|
2,64
|
| 05-11-2024 |
346.739 |
19,16%
|
2,58
|
2,46
|
2,86
|
2,55
|
| 04-11-2024 |
87.291 |
3,38%
|
2,09
|
2,08
|
2,16
|
2,14
|
| 01-11-2024 |
13.690 |
-4,17%
|
2,14
|
2,05
|
2,14
|
2,07
|
| 31-10-2024 |
9.306 |
1,41%
|
2,12
|
2,10
|
2,165
|
2,16
|
| 30-10-2024 |
10.987 |
-4,48%
|
2,21
|
2,13
|
2,235
|
2,13
|
| 29-10-2024 |
8.875 |
-0,89%
|
2,23
|
2,22
|
2,26
|
2,23
|
| 28-10-2024 |
13.547 |
-0,44%
|
2,25
|
2,24
|
2,26
|
2,25
|
| 25-10-2024 |
44.433 |
0,89%
|
2,23
|
2,23
|
2,30
|
2,26
|
| 24-10-2024 |
28.061 |
6,67%
|
2,10
|
2,10
|
2,24
|
2,24
|
| 23-10-2024 |
8.029 |
0,96%
|
2,09
|
2,07
|
2,10
|
2,10
|
| 22-10-2024 |
9.544 |
-2,80%
|
2,13
|
2,07
|
2,15
|
2,08
|
| 21-10-2024 |
11.437 |
2,39%
|
2,08
|
2,07
|
2,15
|
2,14
|
| 18-10-2024 |
10.979 |
-1,88%
|
2,13
|
2,07
|
2,135
|
2,09
|
| 17-10-2024 |
10.047 |
-4,05%
|
2,20
|
2,09
|
2,20
|
2,13
|
| 16-10-2024 |
15.923 |
0,00%
|
2,24
|
2,21
|
2,25
|
2,22
|
| 15-10-2024 |
11.967 |
-3,06%
|
2,26
|
2,20
|
2,325
|
2,22
|
| 14-10-2024 |
14.780 |
-1,72%
|
2,30
|
2,29
|
2,34
|
2,29
|
| 11-10-2024 |
13.749 |
4,48%
|
2,26
|
2,26
|
2,36
|
2,33
|
| 10-10-2024 |
12.384 |
-3,88%
|
2,30
|
2,22
|
2,30
|
2,23
|
| 09-10-2024 |
4.780 |
-0,22%
|
2,32
|
2,315
|
2,34
|
2,32
|
| 08-10-2024 |
13.419 |
-3,93%
|
2,41
|
2,32
|
2,44
|
2,325
|
| 07-10-2024 |
20.677 |
0,83%
|
2,42
|
2,40
|
2,50
|
2,42
|
| 04-10-2024 |
29.218 |
0,42%
|
2,43
|
2,38
|
2,46
|
2,40
|
| 03-10-2024 |
25.212 |
2,14%
|
2,32
|
2,32
|
2,41
|
2,39
|
| 02-10-2024 |
42.609 |
-1,27%
|
2,37
|
2,285
|
2,40
|
2,34
|
| 01-10-2024 |
49.728 |
9,72%
|
2,17
|
2,16
|
2,39
|
2,37
|
| 30-09-2024 |
16.223 |
0,47%
|
2,14
|
2,14
|
2,19
|
2,16
|
| 27-09-2024 |
110.833 |
1,90%
|
2,12
|
2,105
|
2,18
|
2,15
|
| 26-09-2024 |
39.583 |
2,43%
|
2,08
|
2,08
|
2,185
|
2,11
|
| 25-09-2024 |
19.484 |
3,00%
|
1,99
|
1,99
|
2,09
|
2,06
|
| 24-09-2024 |
8.693 |
-0,50%
|
2,03
|
2,00
|
2,03
|
2,00
|
| 23-09-2024 |
8.351 |
1,01%
|
2,00
|
2,00
|
2,01
|
2,01
|
| 20-09-2024 |
66.692 |
-2,93%
|
2,02
|
1,98
|
2,04
|
1,99
|
| 19-09-2024 |
21.326 |
2,50%
|
2,03
|
2,00
|
2,13
|
2,05
|
| 18-09-2024 |
24.748 |
-0,99%
|
2,03
|
2,00
|
2,085
|
2,00
|
| 17-09-2024 |
17.583 |
-1,94%
|
2,06
|
2,02
|
2,06
|
2,02
|
| 16-09-2024 |
16.284 |
0,00%
|
2,07
|
2,04
|
2,08
|
2,06
|
| 13-09-2024 |
11.292 |
1,98%
|
2,04
|
2,04
|
2,07
|
2,06
|
| 12-09-2024 |
33.892 |
-0,98%
|
2,02
|
1,99
|
2,05
|
2,02
|
| 11-09-2024 |
7.072 |
-0,97%
|
2,06
|
2,04
|
2,07
|
2,04
|
| 10-09-2024 |
9.421 |
-1,91%
|
2,10
|
2,04
|
2,10
|
2,06
|
| 09-09-2024 |
10.921 |
1,94%
|
2,08
|
2,05
|
2,12
|
2,10
|
| 06-09-2024 |
41.668 |
-0,48%
|
2,08
|
2,02
|
2,10
|
2,06
|
| 05-09-2024 |
3.574 |
-0,96%
|
2,10
|
2,06
|
2,13
|
2,07
|
| 04-09-2024 |
15.443 |
-1,88%
|
2,09
|
2,05
|
2,10
|
2,09
|
| 03-09-2024 |
29.500 |
-4,48%
|
2,18
|
2,105
|
2,22
|
2,13
|
| 02-09-2024 |
19.806 |
0,00%
|
2,26
|
2,18
|
2,26
|
2,23
|
| 30-08-2024 |
19.806 |
-0,89%
|
2,26
|
2,18
|
2,26
|
2,23
|
| 29-08-2024 |
53.897 |
-0,44%
|
2,26
|
2,25
|
2,32
|
2,25
|
| 28-08-2024 |
100.506 |
-3,00%
|
2,33
|
2,22
|
2,33
|
2,26
|
| 27-08-2024 |
33.734 |
4,96%
|
2,20
|
2,18
|
2,37
|
2,33
|
| 26-08-2024 |
22.922 |
6,22%
|
2,09
|
2,07
|
2,27
|
2,22
|
| 23-08-2024 |
25.758 |
0,48%
|
2,08
|
2,07
|
2,11
|
2,09
|
| 22-08-2024 |
18.452 |
-5,88%
|
2,20
|
2,07
|
2,22
|
2,08
|
| 21-08-2024 |
16.140 |
-3,91%
|
2,30
|
2,21
|
2,30
|
2,21
|
| 20-08-2024 |
32.358 |
1,32%
|
2,24
|
2,19
|
2,31
|
2,30
|
| 19-08-2024 |
29.526 |
8,10%
|
2,10
|
2,10
|
2,29
|
2,27
|
| 16-08-2024 |
46.847 |
-1,87%
|
2,15
|
2,09
|
2,15
|
2,10
|
| 15-08-2024 |
94.677 |
5,94%
|
2,03
|
2,005
|
2,165
|
2,14
|
| 14-08-2024 |
76.396 |
-0,49%
|
2,03
|
2,005
|
2,10
|
2,02
|
| 13-08-2024 |
65.175 |
1,00%
|
1,99
|
1,99
|
2,05
|
2,03
|
| 12-08-2024 |
46.517 |
0,50%
|
2,00
|
1,95
|
2,05
|
2,01
|
| 09-08-2024 |
85.802 |
-6,98%
|
2,14
|
2,00
|
2,19
|
2,00
|
| 08-08-2024 |
58.233 |
0,94%
|
2,14
|
2,015
|
2,19
|
2,15
|
| 07-08-2024 |
42.867 |
0,00%
|
2,19
|
2,08
|
2,19
|
2,13
|
| 06-08-2024 |
47.208 |
-0,47%
|
2,17
|
2,12
|
2,225
|
2,13
|
| 05-08-2024 |
53.934 |
-3,60%
|
2,05
|
2,02
|
2,145
|
2,14
|
| 02-08-2024 |
24.800 |
-4,31%
|
2,30
|
2,14
|
2,385
|
2,22
|
| 01-08-2024 |
18.634 |
-2,52%
|
2,35
|
2,32
|
2,41
|
2,32
|
| 31-07-2024 |
22.974 |
0,85%
|
2,39
|
2,38
|
2,43
|
2,38
|
| 30-07-2024 |
32.260 |
-5,98%
|
2,50
|
2,36
|
2,51
|
2,36
|
| 29-07-2024 |
41.815 |
2,87%
|
2,43
|
2,43
|
2,54
|
2,51
|
| 26-07-2024 |
25.679 |
0,41%
|
2,47
|
2,435
|
2,54
|
2,44
|
| 25-07-2024 |
25.252 |
0,00%
|
2,44
|
2,40
|
2,50
|
2,43
|
| 24-07-2024 |
20.307 |
-3,95%
|
2,53
|
2,43
|
2,54
|
2,43
|
| 23-07-2024 |
19.444 |
-2,69%
|
2,60
|
2,52
|
2,60
|
2,53
|
| 22-07-2024 |
51.927 |
3,59%
|
2,49
|
2,49
|
2,625
|
2,60
|
| 19-07-2024 |
60.802 |
-0,40%
|
2,51
|
2,46
|
2,56
|
2,51
|
| 18-07-2024 |
33.630 |
-0,79%
|
2,53
|
2,50
|
2,59
|
2,52
|
| 17-07-2024 |
73.865 |
-4,51%
|
2,65
|
2,51
|
2,665
|
2,54
|
| 16-07-2024 |
79.326 |
8,13%
|
2,48
|
2,445
|
2,68
|
2,66
|
| 15-07-2024 |
76.839 |
-5,75%
|
2,65
|
2,42
|
2,65
|
2,46
|
| 12-07-2024 |
72.706 |
3,57%
|
2,55
|
2,50
|
2,615
|
2,61
|
| 11-07-2024 |
60.487 |
7,69%
|
2,40
|
2,40
|
2,545
|
2,52
|
| 10-07-2024 |
49.118 |
0,86%
|
2,33
|
2,31
|
2,43
|
2,34
|
| 09-07-2024 |
32.651 |
-2,93%
|
2,40
|
2,30
|
2,415
|
2,32
|
| 08-07-2024 |
99.028 |
-1,24%
|
2,41
|
2,37
|
2,43
|
2,39
|
Por favor leia o