Brightcove Inc (BCOV)
Exportar para Excel
<< < 2 3 4 5 6 > |
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
|
12-12-2022 |
68.360 |
0,78%
|
5,14
|
5,13
|
5,23
|
5,19
|
09-12-2022 |
77.691 |
-1,91%
|
5,21
|
5,125
|
5,21
|
5,15
|
08-12-2022 |
112.268 |
2,14%
|
5,21
|
5,15
|
5,37
|
5,25
|
07-12-2022 |
66.723 |
-1,15%
|
5,16
|
5,12
|
5,27
|
5,14
|
06-12-2022 |
562.108 |
-1,70%
|
5,28
|
5,1614
|
5,31
|
5,20
|
05-12-2022 |
266.718 |
-5,37%
|
5,54
|
5,27
|
5,54
|
5,29
|
02-12-2022 |
151.949 |
-0,89%
|
5,54
|
5,46
|
5,61
|
5,59
|
01-12-2022 |
193.109 |
1,99%
|
5,53
|
5,62
|
5,87
|
5,64
|
30-11-2022 |
218.187 |
3,36%
|
5,53
|
5,19
|
5,53
|
5,53
|
29-11-2022 |
459.222 |
0,56%
|
5,53
|
5,27
|
5,37
|
5,35
|
28-11-2022 |
554.616 |
-4,76%
|
5,53
|
5,25
|
5,63
|
5,305
|
25-11-2022 |
33.932 |
0,00%
|
5,53
|
5,44
|
5,61
|
5,57
|
24-11-2022 |
152.099 |
-0,89%
|
5,49
|
5,50
|
5,65
|
5,55
|
23-11-2022 |
152.099 |
-0,89%
|
5,49
|
5,50
|
5,65
|
5,55
|
22-11-2022 |
279.191 |
-0,71%
|
5,49
|
5,53
|
5,645
|
5,59
|
21-11-2022 |
548.111 |
1,08%
|
5,49
|
5,40
|
5,79
|
5,63
|
18-11-2022 |
200.632 |
1,83%
|
5,49
|
5,51
|
5,66
|
5,57
|
17-11-2022 |
352.026 |
-1,09%
|
5,49
|
5,405
|
5,65
|
5,47
|
16-11-2022 |
277.138 |
-2,30%
|
5,51
|
5,45
|
5,64
|
5,53
|
15-11-2022 |
361.707 |
2,91%
|
5,51
|
5,49
|
5,71
|
5,66
|
14-11-2022 |
165.377 |
-5,66%
|
5,25
|
5,48
|
5,84
|
5,50
|
11-11-2022 |
174.185 |
7,57%
|
5,25
|
5,37
|
5,915
|
5,83
|
10-11-2022 |
158.801 |
4,23%
|
5,25
|
5,30
|
5,50
|
5,42
|
09-11-2022 |
126.851 |
-1,70%
|
5,25
|
5,1675
|
5,31
|
5,20
|
08-11-2022 |
131.818 |
-4,17%
|
5,56
|
5,27
|
5,575
|
5,29
|
07-11-2022 |
227.364 |
-6,58%
|
5,89
|
5,50
|
5,92
|
5,54
|
04-11-2022 |
167.768 |
-1,73%
|
6,19
|
5,74
|
6,06
|
5,955
|
03-11-2022 |
223.674 |
-6,77%
|
6,19
|
5,94
|
6,50
|
6,06
|
02-11-2022 |
63.563 |
-3,99%
|
6,78
|
6,45
|
6,71
|
6,50
|
01-11-2022 |
50.282 |
1,05%
|
6,78
|
6,605
|
6,82
|
6,77
|
31-10-2022 |
98.960 |
-0,45%
|
6,74
|
6,62
|
6,85
|
6,70
|
28-10-2022 |
23.899 |
2,75%
|
6,51
|
6,50
|
6,77
|
6,73
|
27-10-2022 |
25.709 |
-0,30%
|
6,52
|
6,50
|
6,73
|
6,55
|
26-10-2022 |
36.944 |
-2,09%
|
6,54
|
6,55
|
6,73
|
6,57
|
25-10-2022 |
36.007 |
1,51%
|
6,54
|
6,66
|
6,7855
|
6,71
|
24-10-2022 |
58.583 |
1,07%
|
6,54
|
6,46
|
6,66
|
6,61
|
21-10-2022 |
49.858 |
0,62%
|
6,50
|
6,425
|
6,63
|
6,54
|
20-10-2022 |
30.143 |
-1,22%
|
6,55
|
6,46
|
6,698
|
6,50
|
19-10-2022 |
34.596 |
-0,60%
|
6,58
|
6,545
|
6,65
|
6,60
|
18-10-2022 |
34.086 |
0,76%
|
6,62
|
6,49
|
6,76
|
6,64
|
17-10-2022 |
60.119 |
0,46%
|
6,62
|
6,545
|
6,74
|
6,59
|
14-10-2022 |
65.592 |
0,15%
|
6,33
|
6,51
|
6,61
|
6,56
|
13-10-2022 |
125.759 |
4,63%
|
6,33
|
6,14
|
6,56
|
6,55
|
12-10-2022 |
48.011 |
-0,79%
|
6,33
|
6,23
|
6,33
|
6,26
|
11-10-2022 |
50.758 |
-0,63%
|
6,65
|
6,26
|
6,65
|
6,31
|
10-10-2022 |
104.286 |
-0,78%
|
6,44
|
6,30
|
6,44
|
6,35
|
07-10-2022 |
47.120 |
-4,05%
|
6,67
|
6,40
|
6,608
|
6,40
|
06-10-2022 |
31.657 |
-1,19%
|
6,72
|
6,62
|
6,87
|
6,66
|
05-10-2022 |
50.178 |
1,97%
|
6,55
|
6,48
|
6,77
|
6,74
|
04-10-2022 |
179.575 |
2,64%
|
6,54
|
6,515
|
6,66
|
6,61
|
03-10-2022 |
100.917 |
2,22%
|
6,375
|
6,34
|
6,52
|
6,44
|
30-09-2022 |
123.612 |
-1,56%
|
6,44
|
6,30
|
6,444
|
6,30
|
29-09-2022 |
196.919 |
-0,77%
|
6,44
|
6,34
|
6,435
|
6,41
|
28-09-2022 |
54.246 |
0,94%
|
6,44
|
6,39
|
6,89
|
6,46
|
27-09-2022 |
110.877 |
-0,47%
|
6,45
|
6,37
|
6,59
|
6,40
|
26-09-2022 |
50.504 |
0,00%
|
6,45
|
6,39
|
6,55
|
6,43
|
23-09-2022 |
49.215 |
-1,08%
|
6,45
|
6,40
|
6,47
|
6,43
|
22-09-2022 |
67.820 |
0,00%
|
6,50
|
6,40
|
6,515
|
6,50
|
21-09-2022 |
64.278 |
-1,81%
|
6,65
|
6,48
|
6,705
|
6,50
|
20-09-2022 |
72.466 |
-1,63%
|
6,67
|
6,58
|
6,77
|
6,62
|
19-09-2022 |
34.004 |
1,82%
|
6,67
|
6,54
|
6,77
|
6,73
|
16-09-2022 |
54.700 |
0,15%
|
6,60
|
6,485
|
6,62
|
6,61
|
15-09-2022 |
24.698 |
-0,75%
|
6,63
|
6,60
|
6,70
|
6,60
|
14-09-2022 |
53.975 |
-0,75%
|
6,66
|
6,65
|
6,73
|
6,65
|
13-09-2022 |
78.506 |
-3,87%
|
6,72
|
6,69
|
6,885
|
6,70
|
12-09-2022 |
71.008 |
1,75%
|
6,96
|
6,75
|
7,00
|
6,97
|
09-09-2022 |
47.922 |
3,11%
|
6,84
|
6,73
|
6,87
|
6,96
|
08-09-2022 |
221.223 |
1,35%
|
6,63
|
6,59
|
6,83
|
6,75
|
07-09-2022 |
164.623 |
0,76%
|
6,61
|
6,58
|
6,71
|
6,66
|
06-09-2022 |
81.170 |
0,30%
|
6,70
|
6,49
|
6,65
|
6,61
|
05-09-2022 |
117.693 |
-1,64%
|
6,70
|
6,535
|
6,69
|
6,59
|
02-09-2022 |
117.693 |
-1,64%
|
6,70
|
6,535
|
6,69
|
6,59
|
01-09-2022 |
131.546 |
0,90%
|
6,60
|
6,57
|
6,70
|
6,70
|
31-08-2022 |
42.530 |
-0,45%
|
6,76
|
6,60
|
6,83
|
6,64
|
30-08-2022 |
78.339 |
3,09%
|
6,49
|
6,50
|
6,75
|
6,67
|
29-08-2022 |
64.151 |
-1,22%
|
6,47
|
6,415
|
6,56
|
6,47
|
26-08-2022 |
52.704 |
-0,76%
|
6,62
|
6,50
|
6,61
|
6,55
|
25-08-2022 |
46.450 |
0,61%
|
6,56
|
6,55
|
6,67
|
6,60
|
24-08-2022 |
29.020 |
0,15%
|
6,50
|
6,50
|
6,615
|
6,56
|
23-08-2022 |
56.677 |
-1,80%
|
6,65
|
6,53
|
6,74
|
6,55
|
22-08-2022 |
50.140 |
-0,15%
|
6,65
|
6,58
|
6,69
|
6,67
|
19-08-2022 |
49.905 |
-0,60%
|
6,65
|
6,62
|
6,70
|
6,68
|
18-08-2022 |
45.302 |
0,60%
|
6,65
|
6,63
|
6,72
|
6,72
|
17-08-2022 |
39.136 |
-1,91%
|
6,72
|
6,66
|
6,775
|
6,68
|
16-08-2022 |
104.947 |
-0,15%
|
6,80
|
6,61
|
6,83
|
6,80
|
15-08-2022 |
49.192 |
-0,29%
|
6,80
|
6,77
|
7,01
|
6,81
|
12-08-2022 |
63.822 |
1,34%
|
6,76
|
6,73
|
6,87
|
6,83
|