Brightcove Inc (BCOV)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 28-12-2023 |
88.393 |
-5,66%
|
2,60
|
2,4952
|
2,68
|
2,50
|
| 27-12-2023 |
102.378 |
2,71%
|
2,60
|
2,59
|
2,66
|
2,65
|
| 26-12-2023 |
76.166 |
1,58%
|
2,51
|
2,51
|
2,59
|
2,58
|
| 22-12-2023 |
80.026 |
0,79%
|
2,65
|
2,51
|
2,575
|
2,54
|
| 21-12-2023 |
145.553 |
-3,82%
|
2,65
|
2,47
|
2,66
|
2,52
|
| 20-12-2023 |
150.372 |
0,77%
|
2,63
|
2,57
|
2,66
|
2,62
|
| 19-12-2023 |
194.184 |
3,18%
|
2,53
|
2,52
|
2,61
|
2,60
|
| 18-12-2023 |
157.307 |
1,21%
|
2,35
|
2,445
|
2,585
|
2,52
|
| 15-12-2023 |
814.858 |
6,87%
|
2,35
|
2,35
|
2,54
|
2,49
|
| 14-12-2023 |
328.004 |
4,02%
|
2,25
|
2,235
|
2,34
|
2,33
|
| 13-12-2023 |
2.926.349 |
-2,40%
|
2,29
|
2,10
|
2,29
|
2,24
|
| 12-12-2023 |
116.082 |
-0,65%
|
2,30
|
2,25
|
2,33
|
2,295
|
| 11-12-2023 |
86.780 |
-3,75%
|
2,43
|
2,27
|
2,38
|
2,31
|
| 08-12-2023 |
58.672 |
-1,24%
|
2,43
|
2,37
|
2,4515
|
2,40
|
| 07-12-2023 |
110.796 |
-0,41%
|
2,46
|
2,40
|
2,4687
|
2,43
|
| 06-12-2023 |
68.616 |
-1,22%
|
2,46
|
2,42
|
2,495
|
2,44
|
| 05-12-2023 |
68.443 |
-1,20%
|
2,50
|
2,46
|
2,50
|
2,47
|
| 04-12-2023 |
118.301 |
0,40%
|
2,52
|
2,49
|
2,54
|
2,51
|
| 01-12-2023 |
74.429 |
2,04%
|
2,44
|
2,435
|
2,52
|
2,50
|
| 30-11-2023 |
63.586 |
-2,00%
|
2,50
|
2,40
|
2,50
|
2,45
|
| 29-11-2023 |
57.255 |
2,04%
|
2,47
|
2,47
|
2,52
|
2,50
|
| 28-11-2023 |
48.701 |
-1,21%
|
2,50
|
2,43
|
2,555
|
2,45
|
| 27-11-2023 |
67.438 |
-0,80%
|
2,50
|
2,48
|
2,555
|
2,48
|
| 24-11-2023 |
19.693 |
0,39%
|
2,56
|
2,4993
|
2,54
|
2,55
|
| 23-11-2023 |
14.117 |
0,79%
|
2,56
|
2,53
|
2,55
|
2,54
|
| 22-11-2023 |
13.561 |
0,79%
|
2,56
|
2,53
|
2,55
|
2,54
|
| 21-11-2023 |
48.725 |
-3,45%
|
2,60
|
2,505
|
2,595
|
2,52
|
| 20-11-2023 |
74.539 |
0,00%
|
2,62
|
2,6099
|
2,625
|
2,61
|
| 17-11-2023 |
143.644 |
-0,38%
|
2,63
|
2,605
|
2,63
|
2,61
|
| 16-11-2023 |
57.886 |
0,00%
|
2,56
|
2,60
|
2,67
|
2,62
|
| 15-11-2023 |
148.270 |
1,95%
|
2,56
|
2,56
|
2,70
|
2,62
|
| 14-11-2023 |
182.115 |
4,05%
|
2,55
|
2,55
|
2,595
|
2,57
|
| 13-11-2023 |
87.008 |
0,41%
|
2,43
|
2,43
|
2,505
|
2,47
|
| 10-11-2023 |
169.666 |
-1,60%
|
2,41
|
2,425
|
2,53
|
2,46
|
| 09-11-2023 |
251.472 |
3,73%
|
2,51
|
2,41
|
2,53
|
2,50
|
| 08-11-2023 |
148.809 |
-3,98%
|
2,58
|
2,40
|
2,511
|
2,41
|
| 07-11-2023 |
90.073 |
-1,57%
|
2,58
|
2,44
|
2,685
|
2,51
|
| 06-11-2023 |
90.004 |
4,91%
|
2,57
|
2,445
|
2,6475
|
2,67
|
| 03-11-2023 |
100.164 |
-2,49%
|
2,88
|
2,54
|
2,9616
|
2,545
|
| 02-11-2023 |
205.040 |
-8,10%
|
3,08
|
2,50
|
2,9616
|
2,61
|
| 01-11-2023 |
65.392 |
-7,31%
|
3,08
|
2,83
|
3,0939
|
2,855
|
| 31-10-2023 |
65.527 |
3,01%
|
2,91
|
2,97
|
3,09
|
3,08
|
| 30-10-2023 |
57.442 |
3,46%
|
2,91
|
2,91
|
3,005
|
2,99
|
| 27-10-2023 |
26.127 |
-1,03%
|
2,92
|
2,83
|
2,9391
|
2,88
|
| 26-10-2023 |
73.565 |
0,00%
|
2,91
|
2,83
|
2,94
|
2,91
|
| 25-10-2023 |
40.015 |
-2,35%
|
2,94
|
2,89
|
3,07
|
2,91
|
| 24-10-2023 |
35.363 |
2,76%
|
2,92
|
2,8601
|
2,98
|
2,98
|
| 23-10-2023 |
53.219 |
-1,19%
|
2,92
|
2,8601
|
2,971
|
2,90
|
| 20-10-2023 |
37.782 |
-1,01%
|
2,98
|
2,91
|
2,98
|
2,94
|
| 19-10-2023 |
90.268 |
-1,33%
|
3,01
|
3,01
|
3,02
|
2,97
|
| 18-10-2023 |
40.205 |
-1,31%
|
3,03
|
3,03
|
3,04
|
3,01
|
| 17-10-2023 |
41.521 |
0,33%
|
3,08
|
3,02
|
3,185
|
3,05
|
| 16-10-2023 |
38.996 |
0,33%
|
3,08
|
3,01
|
3,085
|
3,04
|
| 13-10-2023 |
46.120 |
2,02%
|
3,03
|
2,87
|
3,0457
|
3,03
|
| 12-10-2023 |
113.796 |
-1,66%
|
3,13
|
2,87
|
3,03
|
2,97
|
| 11-10-2023 |
63.409 |
-3,21%
|
3,05
|
2,99
|
3,14
|
3,02
|
| 10-10-2023 |
60.769 |
2,30%
|
3,05
|
3,05
|
3,14
|
3,12
|
| 09-10-2023 |
48.293 |
-0,33%
|
3,00
|
3,02
|
3,12
|
3,05
|
| 06-10-2023 |
81.319 |
2,34%
|
3,00
|
2,981
|
3,11
|
3,06
|
| 05-10-2023 |
97.776 |
-2,61%
|
3,07
|
2,98
|
3,08
|
2,99
|
| 04-10-2023 |
63.847 |
0,33%
|
3,06
|
3,00
|
3,12
|
3,07
|
| 03-10-2023 |
55.011 |
-2,55%
|
3,14
|
3,03
|
3,14
|
3,06
|
| 02-10-2023 |
146.176 |
-4,56%
|
3,28
|
3,10
|
3,34
|
3,14
|
| 29-09-2023 |
54.571 |
0,61%
|
3,29
|
3,26
|
3,335
|
3,29
|
| 28-09-2023 |
39.040 |
-0,61%
|
3,30
|
3,25
|
3,31
|
3,27
|
| 27-09-2023 |
45.560 |
0,31%
|
3,31
|
3,24
|
3,316
|
3,29
|
Por favor leia o