Brightcove Inc (BCOV)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
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
|
26/09/2023 |
57.906 |
-2,09%
|
3,30
|
3,25
|
3,3599
|
3,28
|
25/09/2023 |
73.853 |
1,52%
|
3,28
|
3,26
|
3,41
|
3,35
|
22/09/2023 |
64.866 |
-0,60%
|
3,34
|
3,28
|
3,40
|
3,30
|
21/09/2023 |
63.257 |
-2,93%
|
3,39
|
3,28
|
3,42
|
3,31
|
20/09/2023 |
47.197 |
-3,37%
|
3,56
|
3,39
|
3,61
|
3,44
|
19/09/2023 |
68.848 |
-1,11%
|
3,59
|
3,52
|
3,62
|
3,56
|
18/09/2023 |
55.158 |
-2,70%
|
3,69
|
3,57
|
3,70
|
3,60
|
15/09/2023 |
95.326 |
-1,33%
|
3,69
|
3,67
|
3,81
|
3,70
|
14/09/2023 |
46.910 |
1,90%
|
3,72
|
3,68
|
3,76
|
3,75
|
13/09/2023 |
125.041 |
-3,16%
|
3,72
|
3,65
|
3,73
|
3,68
|
12/09/2023 |
51.090 |
2,15%
|
3,70
|
3,74
|
3,88
|
3,80
|
11/09/2023 |
86.130 |
0,81%
|
3,76
|
3,665
|
3,73
|
3,72
|
08/09/2023 |
35.981 |
-1,07%
|
3,76
|
3,66
|
3,765
|
3,69
|
07/09/2023 |
266.762 |
-0,80%
|
3,76
|
3,6715
|
3,765
|
3,73
|
06/09/2023 |
59.831 |
-0,79%
|
3,79
|
3,741
|
3,82
|
3,76
|
05/09/2023 |
81.737 |
0,27%
|
3,75
|
3,71
|
3,82
|
3,79
|
04/09/2023 |
61.833 |
-1,82%
|
3,88
|
3,75
|
3,91
|
3,78
|
01/09/2023 |
61.833 |
-1,82%
|
3,88
|
3,75
|
3,91
|
3,78
|
31/08/2023 |
39.869 |
-1,03%
|
3,88
|
3,761
|
3,94
|
3,85
|
30/08/2023 |
37.646 |
-0,26%
|
3,87
|
3,825
|
3,96
|
3,89
|
29/08/2023 |
56.085 |
2,09%
|
3,83
|
3,79
|
3,90
|
3,90
|
28/08/2023 |
45.634 |
0,53%
|
3,82
|
3,7812
|
3,86
|
3,82
|
25/08/2023 |
240.763 |
0,93%
|
3,77
|
3,76
|
3,825
|
3,795
|
24/08/2023 |
303.485 |
-1,31%
|
3,79
|
3,75
|
3,84
|
3,76
|
23/08/2023 |
37.111 |
1,60%
|
3,77
|
3,77
|
3,84
|
3,81
|
22/08/2023 |
57.360 |
-1,83%
|
3,84
|
3,745
|
3,90
|
3,75
|
21/08/2023 |
82.713 |
-3,29%
|
3,97
|
3,81
|
3,99
|
3,82
|
18/08/2023 |
68.701 |
3,40%
|
3,79
|
3,79
|
3,98
|
3,95
|
17/08/2023 |
127.980 |
-1,29%
|
3,89
|
3,7932
|
3,86
|
3,82
|
16/08/2023 |
55.478 |
-1,02%
|
3,89
|
3,87
|
3,94
|
3,87
|
15/08/2023 |
44.239 |
-0,51%
|
3,92
|
3,895
|
3,94
|
3,91
|
14/08/2023 |
33.392 |
-1,75%
|
3,97
|
3,915
|
3,99
|
3,93
|
11/08/2023 |
33.230 |
2,30%
|
3,90
|
3,91
|
4,02
|
4,00
|
10/08/2023 |
115.121 |
0,51%
|
3,88
|
3,875
|
3,9972
|
3,92
|
09/08/2023 |
163.079 |
-3,94%
|
4,06
|
3,90
|
4,075
|
3,90
|
08/08/2023 |
124.213 |
-4,92%
|
4,22
|
4,05
|
4,225
|
4,06
|
07/08/2023 |
102.899 |
-2,29%
|
4,17
|
4,095
|
4,39
|
4,27
|
04/08/2023 |
124.811 |
4,30%
|
4,17
|
4,21
|
4,56
|
4,37
|
03/08/2023 |
237.250 |
-1,18%
|
4,01
|
4,01
|
4,25
|
4,19
|
02/08/2023 |
156.386 |
-2,75%
|
4,28
|
4,13
|
4,28
|
4,24
|
01/08/2023 |
135.730 |
-2,90%
|
4,46
|
4,16
|
4,46
|
4,36
|
31/07/2023 |
221.432 |
13,96%
|
4,04
|
4,01
|
4,51
|
4,49
|
28/07/2023 |
49.616 |
0,00%
|
3,97
|
3,92
|
4,025
|
3,94
|
27/07/2023 |
127.488 |
0,77%
|
3,96
|
3,92
|
3,975
|
3,94
|
26/07/2023 |
46.373 |
0,51%
|
3,85
|
3,86
|
3,92
|
3,91
|
25/07/2023 |
37.922 |
0,52%
|
3,85
|
3,85
|
3,89
|
3,89
|
24/07/2023 |
32.824 |
-1,02%
|
3,89
|
3,85
|
3,93
|
3,87
|
21/07/2023 |
68.310 |
-1,76%
|
4,01
|
3,90
|
4,01
|
3,91
|
20/07/2023 |
71.385 |
1,02%
|
4,03
|
3,935
|
4,035
|
3,98
|
19/07/2023 |
54.998 |
-1,75%
|
4,03
|
3,9101
|
4,08
|
3,94
|
18/07/2023 |
105.529 |
-0,50%
|
4,04
|
4,00
|
4,075
|
4,01
|
17/07/2023 |
209.135 |
1,26%
|
4,04
|
3,97
|
4,085
|
4,03
|
14/07/2023 |
94.655 |
-0,50%
|
4,04
|
3,965
|
4,085
|
3,98
|
13/07/2023 |
113.868 |
0,00%
|
4,14
|
3,96
|
4,025
|
4,00
|
12/07/2023 |
106.579 |
-0,25%
|
4,14
|
3,99
|
4,12
|
3,99
|
11/07/2023 |
144.127 |
-3,61%
|
4,15
|
3,99
|
4,17
|
4,00
|
10/07/2023 |
50.793 |
-3,49%
|
4,15
|
4,12
|
4,31
|
4,15
|
07/07/2023 |
306.348 |
4,12%
|
4,15
|
4,15
|
4,43
|
4,30
|
06/07/2023 |
87.302 |
0,24%
|
4,04
|
3,98
|
4,13
|
4,13
|
05/07/2023 |
75.191 |
1,48%
|
4,04
|
3,97
|
4,125
|
4,12
|
04/07/2023 |
73.909 |
1,12%
|
3,94
|
3,965
|
4,06
|
4,055
|
03/07/2023 |
73.909 |
1,12%
|
3,94
|
3,965
|
4,06
|
4,055
|
30/06/2023 |
96.694 |
1,26%
|
3,94
|
3,98
|
4,03
|
4,01
|
29/06/2023 |
54.123 |
0,51%
|
3,94
|
3,94
|
4,10
|
3,96
|
28/06/2023 |
61.841 |
-1,99%
|
4,01
|
3,90
|
4,02
|
3,94
|
27/06/2023 |
77.297 |
4,15%
|
3,91
|
3,84
|
4,02
|
4,02
|
26/06/2023 |
106.853 |
-1,78%
|
3,93
|
3,85
|
4,00
|
3,86
|
23/06/2023 |
84.933 |
-2,72%
|
3,93
|
3,91
|
4,01
|
3,93
|
22/06/2023 |
63.234 |
-0,74%
|
4,09
|
3,98
|
4,055
|
4,04
|
21/06/2023 |
101.741 |
-0,97%
|
4,09
|
4,005
|
4,16
|
4,07
|
20/06/2023 |
79.943 |
-0,24%
|
4,23
|
4,06
|
4,16
|
4,11
|
19/06/2023 |
194.885 |
-1,67%
|
4,23
|
4,115
|
4,28
|
4,12
|
16/06/2023 |
194.885 |
-1,67%
|
4,23
|
4,115
|
4,28
|
4,12
|
15/06/2023 |
96.646 |
3,97%
|
4,03
|
4,02
|
4,205
|
4,19
|
14/06/2023 |
153.883 |
-8,20%
|
4,34
|
4,01
|
4,42
|
4,03
|
13/06/2023 |
87.687 |
-0,23%
|
4,30
|
4,315
|
4,42
|
4,39
|
12/06/2023 |
79.361 |
3,04%
|
4,30
|
4,26
|
4,42
|
4,40
|
09/06/2023 |
39.453 |
-1,16%
|
4,33
|
4,25
|
4,39
|
4,27
|
08/06/2023 |
78.933 |
-1,37%
|
4,32
|
4,295
|
4,39
|
4,32
|
07/06/2023 |
85.700 |
0,46%
|
4,39
|
4,36
|
4,47
|
4,38
|
06/06/2023 |
77.768 |
2,83%
|
4,24
|
4,24
|
4,45
|
4,36
|
05/06/2023 |
71.667 |
-3,86%
|
4,37
|
4,24
|
4,44
|
4,24
|
02/06/2023 |
87.709 |
5,25%
|
4,24
|
4,21
|
4,42
|
4,41
|
01/06/2023 |
69.393 |
0,24%
|
4,14
|
4,09
|
4,215
|
4,19
|
31/05/2023 |
39.301 |
1,23%
|
4,01
|
4,065
|
4,11
|
4,18
|
30/05/2023 |
39.301 |
1,23%
|
4,01
|
4,065
|
4,11
|
4,11
|
29/05/2023 |
58.622 |
0,50%
|
4,01
|
4,01
|
4,14
|
4,06
|
26/05/2023 |
58.622 |
0,50%
|
4,01
|
4,01
|
4,14
|
4,06
|
25/05/2023 |
60.168 |
-2,89%
|
4,19
|
4,03
|
4,23
|
4,04
|
24/05/2023 |
147.958 |
-2,80%
|
4,26
|
4,04
|
4,30
|
4,16
|
23/05/2023 |
181.684 |
1,18%
|
4,29
|
4,24
|
4,385
|
4,28
|