Brightcove Inc (BCOV)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
03/05/2023 |
90.660 |
0,76%
|
3,94
|
3,94
|
4,05
|
3,99
|
02/05/2023 |
61.681 |
-1,49%
|
4,03
|
3,92
|
4,03
|
3,96
|
01/05/2023 |
93.151 |
-2,90%
|
4,09
|
3,99
|
4,20
|
4,02
|
28/04/2023 |
68.348 |
4,02%
|
3,98
|
3,94
|
4,14
|
4,14
|
27/04/2023 |
84.201 |
-0,52%
|
3,84
|
3,84
|
3,98
|
3,83
|
26/04/2023 |
85.712 |
0,00%
|
3,85
|
3,835
|
3,935
|
3,85
|
25/04/2023 |
74.516 |
0,26%
|
3,79
|
3,75
|
3,87
|
3,85
|
24/04/2023 |
81.546 |
-2,79%
|
3,94
|
3,77
|
3,94
|
3,84
|
21/04/2023 |
101.346 |
-0,75%
|
3,96
|
3,91
|
4,05
|
3,95
|
20/04/2023 |
79.840 |
-4,10%
|
4,13
|
3,97
|
4,13
|
3,98
|
19/04/2023 |
49.154 |
-0,48%
|
4,13
|
4,11
|
4,205
|
4,15
|
18/04/2023 |
107.881 |
-1,42%
|
4,23
|
4,13
|
4,23
|
4,17
|
17/04/2023 |
45.566 |
0,48%
|
4,22
|
4,16
|
4,25
|
4,23
|
14/04/2023 |
52.263 |
-2,77%
|
4,32
|
4,17
|
4,38
|
4,21
|
13/04/2023 |
76.493 |
-0,23%
|
4,30
|
4,29
|
4,375
|
4,33
|
12/04/2023 |
55.568 |
-4,19%
|
4,55
|
4,32
|
4,58
|
4,34
|
11/04/2023 |
87.031 |
-0,88%
|
4,58
|
4,50
|
4,585
|
4,53
|
10/04/2023 |
79.753 |
1,78%
|
4,49
|
4,45
|
4,615
|
4,57
|
06/04/2023 |
84.296 |
2,75%
|
4,35
|
4,32
|
4,50
|
4,49
|
05/04/2023 |
123.240 |
0,00%
|
4,37
|
4,28
|
4,405
|
4,37
|
04/04/2023 |
301.429 |
-0,23%
|
4,37
|
4,165
|
4,39
|
4,37
|
03/04/2023 |
127.278 |
-1,57%
|
4,46
|
4,35
|
4,6342
|
4,38
|
31/03/2023 |
176.508 |
-0,22%
|
4,46
|
4,42
|
4,485
|
4,45
|
30/03/2023 |
75.429 |
-0,45%
|
4,50
|
4,43
|
4,57
|
4,46
|
29/03/2023 |
120.633 |
1,59%
|
4,42
|
4,40
|
4,50
|
4,48
|
28/03/2023 |
98.678 |
-1,34%
|
4,44
|
4,355
|
4,505
|
4,41
|
27/03/2023 |
118.047 |
3,47%
|
4,34
|
4,31
|
4,49
|
4,47
|
24/03/2023 |
145.312 |
-1,37%
|
4,33
|
4,22
|
4,335
|
4,32
|
23/03/2023 |
87.239 |
-3,31%
|
4,53
|
4,3393
|
4,58
|
4,38
|
22/03/2023 |
185.856 |
-3,82%
|
4,73
|
4,52
|
4,73
|
4,53
|
21/03/2023 |
226.788 |
6,32%
|
4,56
|
4,54
|
4,76
|
4,71
|
20/03/2023 |
179.926 |
1,37%
|
4,41
|
4,375
|
4,55
|
4,43
|
17/03/2023 |
468.263 |
-4,17%
|
4,51
|
4,285
|
4,56
|
4,37
|
16/03/2023 |
122.654 |
-1,09%
|
4,54
|
4,535
|
4,71
|
4,56
|
15/03/2023 |
84.329 |
-1,50%
|
4,55
|
4,55
|
4,65
|
4,61
|
14/03/2023 |
185.729 |
1,30%
|
4,75
|
4,635
|
4,75
|
4,68
|
13/03/2023 |
114.573 |
-4,35%
|
4,77
|
4,545
|
4,77
|
4,62
|
10/03/2023 |
166.670 |
-2,23%
|
4,94
|
4,789
|
4,94
|
4,83
|
09/03/2023 |
146.271 |
-1,30%
|
5,00
|
4,92
|
5,09
|
4,94
|
08/03/2023 |
99.278 |
0,70%
|
4,97
|
4,81
|
5,048
|
5,005
|
07/03/2023 |
153.654 |
3,54%
|
4,80
|
4,795
|
5,03
|
4,97
|
06/03/2023 |
206.303 |
-6,43%
|
5,12
|
4,775
|
5,12
|
4,80
|
03/03/2023 |
78.932 |
3,01%
|
4,98
|
4,98
|
5,1799
|
5,13
|
02/03/2023 |
96.040 |
-2,54%
|
5,10
|
4,92
|
5,10
|
4,98
|
01/03/2023 |
88.169 |
-4,84%
|
5,37
|
5,10
|
5,37
|
5,11
|
28/02/2023 |
126.524 |
1,32%
|
5,30
|
5,292
|
5,53
|
5,37
|
27/02/2023 |
142.431 |
0,95%
|
5,31
|
5,19
|
5,31
|
5,30
|
24/02/2023 |
384.202 |
-16,40%
|
5,84
|
4,87
|
5,99
|
5,25
|
23/02/2023 |
142.271 |
-3,53%
|
6,49
|
6,04
|
6,54
|
6,28
|
22/02/2023 |
90.010 |
1,40%
|
6,44
|
6,3101
|
6,56
|
6,51
|
21/02/2023 |
136.122 |
-9,19%
|
6,98
|
6,34
|
6,99
|
6,42
|
20/02/2023 |
67.340 |
0,00%
|
7,10
|
6,96
|
7,12
|
7,07
|
17/02/2023 |
67.340 |
0,00%
|
7,10
|
6,96
|
7,12
|
7,07
|
16/02/2023 |
107.547 |
-1,81%
|
7,12
|
7,05
|
7,39
|
7,07
|
15/02/2023 |
47.652 |
2,13%
|
7,04
|
7,04
|
7,23
|
7,20
|
14/02/2023 |
91.225 |
1,15%
|
6,93
|
6,80
|
7,15
|
7,05
|
13/02/2023 |
88.624 |
11,34%
|
6,66
|
6,50
|
7,055
|
6,97
|
10/02/2023 |
58.830 |
-1,73%
|
6,34
|
6,20
|
6,44
|
6,26
|
09/02/2023 |
425.459 |
1,76%
|
6,34
|
6,32
|
6,45
|
6,37
|
08/02/2023 |
61.016 |
-2,80%
|
6,42
|
6,26
|
6,42
|
6,26
|
07/02/2023 |
52.442 |
-0,16%
|
6,44
|
6,19
|
6,46
|
6,44
|
06/02/2023 |
59.414 |
-1,23%
|
6,53
|
6,44
|
6,61
|
6,45
|
03/02/2023 |
78.230 |
-1,81%
|
6,58
|
6,52
|
6,74
|
6,53
|
02/02/2023 |
78.638 |
3,58%
|
6,48
|
6,26
|
6,765
|
6,65
|
01/02/2023 |
64.587 |
1,26%
|
6,34
|
6,24
|
6,47
|
6,42
|
31/01/2023 |
78.665 |
3,43%
|
6,15
|
6,11
|
6,37
|
6,34
|
30/01/2023 |
85.425 |
-3,01%
|
6,22
|
6,04
|
6,24
|
6,13
|
27/01/2023 |
34.223 |
1,12%
|
6,24
|
6,19
|
6,38
|
6,32
|
26/01/2023 |
53.518 |
1,96%
|
6,18
|
6,10
|
6,29
|
6,25
|
25/01/2023 |
67.551 |
-1,13%
|
6,12
|
5,89
|
6,14
|
6,13
|
24/01/2023 |
55.416 |
-0,16%
|
6,21
|
6,19
|
6,29
|
6,20
|
23/01/2023 |
85.863 |
4,90%
|
5,93
|
5,91
|
6,25
|
6,21
|
20/01/2023 |
88.448 |
1,20%
|
5,87
|
5,78
|
5,9283
|
5,92
|
19/01/2023 |
58.057 |
-0,86%
|
5,83
|
5,80
|
5,87
|
5,80
|
18/01/2023 |
81.747 |
-1,35%
|
5,94
|
5,83
|
5,99
|
5,85
|
17/01/2023 |
54.002 |
0,68%
|
5,88
|
5,85
|
5,98
|
5,93
|
16/01/2023 |
49.409 |
0,51%
|
5,80
|
5,80
|
5,93
|
5,89
|
13/01/2023 |
49.409 |
0,51%
|
5,80
|
5,80
|
5,93
|
5,89
|
12/01/2023 |
62.851 |
1,05%
|
5,74
|
5,64
|
5,91
|
5,80
|
11/01/2023 |
39.290 |
2,87%
|
5,58
|
5,58
|
5,755
|
5,74
|
10/01/2023 |
45.980 |
0,55%
|
5,48
|
5,42
|
5,59
|
5,50
|
09/01/2023 |
52.781 |
-0,91%
|
5,60
|
5,442
|
5,68
|
5,47
|
06/01/2023 |
106.342 |
4,74%
|
5,27
|
5,21
|
5,58
|
5,52
|
05/01/2023 |
57.186 |
-1,51%
|
5,26
|
5,22
|
5,315
|
5,22
|
04/01/2023 |
60.102 |
1,53%
|
5,24
|
5,20
|
5,40
|
5,30
|
03/01/2023 |
76.735 |
-0,19%
|
5,29
|
5,20
|
5,45
|
5,22
|
02/01/2023 |
53.415 |
-0,76%
|
5,22
|
5,20
|
5,28
|
5,23
|
30/12/2022 |
53.415 |
-0,76%
|
5,22
|
5,20
|
5,28
|
5,23
|
29/12/2022 |
70.123 |
1,35%
|
5,22
|
5,22
|
5,38
|
5,27
|
28/12/2022 |
112.277 |
0,00%
|
5,20
|
5,17
|
5,25
|
5,20
|
27/12/2022 |
81.631 |
0,00%
|
5,22
|
5,16
|
5,23
|
5,20
|
23/12/2022 |
26.681 |
-0,58%
|
5,20
|
5,15
|
5,25
|
5,17
|
22/12/2022 |
107.642 |
-0,95%
|
5,20
|
5,185
|
5,25
|
5,20
|
21/12/2022 |
82.157 |
0,19%
|
5,25
|
5,23
|
5,31
|
5,25
|
20/12/2022 |
52.237 |
0,00%
|
5,23
|
5,212
|
5,27
|
5,24
|
19/12/2022 |
59.189 |
-1,32%
|
5,30
|
5,20
|
5,30
|
5,24
|
16/12/2022 |
200.832 |
-0,56%
|
5,31
|
5,20
|
5,37
|
5,31
|
15/12/2022 |
116.727 |
0,00%
|
5,29
|
5,23
|
5,40
|
5,34
|
14/12/2022 |
100.073 |
1,33%
|
5,27
|
5,22
|
5,43
|
5,34
|
13/12/2022 |
110.490 |
0,19%
|
5,32
|
5,17
|
5,36
|
5,20
|