BiG | O banco que entende os seus valores.

Buckle Inc (BKE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
24/09/2026	181 562	0,21%	41,70	41,13	41,90	41,525
23/09/2026	203 435	-0,74%	41,83	41,408	42,08	41,44
22/09/2026	188 898	2,35%	44,3696	41,29	44,3696	41,75
21/09/2026	269 261	1,24%	41,3145	40,28	41,3145	40,79
18/09/2026	177 808	0,05%	40,25	40,10	40,77	40,29
17/09/2026	210 832	0,75%	40,12	39,70	40,60	40,32
16/09/2026	214 576	1,15%	40,00	39,65	40,51	40,06
15/09/2026	281 882	-1,54%	39,35	39,35	40,7851	39,65
14/09/2026	251 486	-1,01%	40,57	40,05	41,26	40,27
11/09/2026	219 222	1,02%	40,7515	40,15	41,4372	40,70
10/09/2026	238 069	-1,18%	41,2512	40,18	41,2512	40,29
09/09/2026	297 262	-2,91%	41,56	40,74	42,07	40,77
08/09/2026	228 111	-3,01%	43,725	41,85	43,725	41,99
04/09/2026	147 815	-0,60%	43,50	42,85	43,81	43,15
03/09/2026	138 599	0,32%	43,68	42,67	43,7952	43,41
02/09/2026	249 787	2,12%	42,77	42,68	43,66	43,26
01/09/2026	244 588	-0,38%	42,60	42,025	42,85	42,47
31/08/2026	130 277	-2,03%	43,60	42,48	43,85	42,60
28/08/2026	163 874	1,24%	43,56	42,98	43,80	43,43
27/08/2026	172 833	-2,83%	43,40	42,64	43,7322	42,92
26/08/2026	169 398	0,80%	44,9094	44,08	44,9094	44,17
25/08/2026	182 359	-1,53%	44,41	43,0117	44,50	43,73
24/08/2026	214 385	1,32%	43,40	43,40	45,46	44,41
21/08/2026	248 206	2,74%	45,8675	42,585	45,8675	43,81
20/08/2026	205 809	-1,41%	43,23	42,055	43,23	42,64
19/08/2026	158 032	0,26%	43,95	42,97	43,95	43,23
18/08/2026	169 972	-0,19%	43,2637	43,11	43,70	43,11
17/08/2026	247 338	-2,09%	43,80	43,055	43,82	43,19
14/08/2026	131 118	-1,58%	44,82	43,75	45,065	44,11
13/08/2026	150 084	-1,10%	45,72	44,41	45,72	44,82
12/08/2026	161 408	-1,39%	46,20	45,05	46,20	45,32
11/08/2026	151 369	-1,48%	46,325	45,23	46,56	45,94
10/08/2026	132 149	1,51%	46,11	45,625	46,65	46,65
07/08/2026	119 463	0,39%	46,12	45,12	46,12	45,92
06/08/2026	136 501	0,53%	45,7907	45,11	46,425	45,72
05/08/2026	243 835	-0,43%	46,75	45,35	46,75	45,42
04/08/2026	181 695	-1,17%	45,87	45,36	46,04	45,59
03/08/2026	190 993	5,32%	44,38	44,38	46,12	46,10
31/07/2026	123 862	-0,55%	44,73	43,445	44,09	43,77
30/07/2026	116 531	-2,11%	43,33	43,33	45,13	44,01
29/07/2026	214 928	-1,64%	45,22	44,67	45,5132	45,00
28/07/2026	228 845	4,47%	43,93	43,42	45,82	45,64
27/07/2026	173 135	2,67%	43,12	42,99	43,99	43,61
24/07/2026	151 474	1,10%	41,96	41,8223	42,78	42,47
23/07/2026	178 974	-2,95%	42,32	41,875	42,9125	41,99
22/07/2026	164 298	1,41%	42,65	42,44	43,315	43,24
21/07/2026	257 087	-0,95%	43,23	42,205	43,23	42,64
20/07/2026	163 966	1,14%	42,47	42,33	43,02	42,98
17/07/2026	193 121	-0,47%	42,69	42,03	43,34	42,47
16/07/2026	197 420	-1,27%	43,37	42,63	44,24	42,69
15/07/2026	220 390	2,61%	42,33	41,89	43,73	43,23
14/07/2026	176 990	-0,24%	42,93	41,98	42,96	42,13
13/07/2026	223 459	-0,02%	42,94	41,97	43,01	42,55
10/07/2026	226 410	2,41%	41,80	41,58	42,65	42,58
09/07/2026	183 660	0,39%	42,005	40,735	42,005	41,58
08/07/2026	246 197	-2,76%	42,105	41,395	42,505	41,46
07/07/2026	265 542	1,91%	42,47	42,2344	43,405	42,69
06/07/2026	218 419	-0,82%	42,30	41,31	42,30	41,86
02/07/2026	153 319	0,44%	41,37	41,29	42,65	42,19
01/07/2026	161 643	-0,30%	42,20	41,91	42,87	41,97
30/06/2026	215 022	1,61%	41,53	40,95	42,285	42,20
29/06/2026	254 221	-3,80%	43,24	41,08	43,24	41,53
26/06/2026	205 751	1,06%	42,77	41,935	43,25	43,24
25/06/2026	19 643	-0,95%	44,32	42,60	44,71	42,60
24/06/2026	212 704	1,02%	43,76	43,76	45,31	44,57
23/06/2026	169 941	-1,45%	44,54	44,15	44,823	44,15
18/06/2026	265 693	2,12%	44,26	44,26	45,415	44,82
17/06/2026	187 896	-0,35%	43,855	43,79	45,75	44,17
16/06/2026	139 135	0,18%	44,23	43,97	45,105	44,20
15/06/2026	137 089	-2,74%	45,99	43,895	46,00	44,01
12/06/2026	150 551	0,42%	45,49	44,955	45,68	45,29
11/06/2026	129 208	1,41%	44,33	44,1176	45,10	45,10
10/06/2026	154 136	-0,34%	44,53	44,10	45,27	44,33
09/06/2026	205 207	-0,49%	44,685	44,19	45,75	44,36
08/06/2026	187 571	-0,34%	45,63	44,4075	45,63	44,60
05/06/2026	301 026	2,74%	43,56	43,14	44,82	44,82
04/06/2026	230 111	0,12%	44,66	43,14	44,66	43,56
03/06/2026	221 925	-1,50%	44,15	43,23	44,21	43,52
02/06/2026	275 845	1,31%	43,92	43,84	44,7133	44,15
01/06/2026	368 514	-4,77%	45,69	42,65	45,69	43,68
29/05/2026	415 985	-9,08%	50,814	45,50	51,01	45,87
28/05/2026	293 351	1,45%	50,40	49,125	50,82	50,48
27/05/2026	231 094	1,66%	49,14	49,14	51,06	49,76
26/05/2026	232 267	-0,77%	49,33	48,08	49,98	48,95
22/05/2026	116 941	0,63%	49,15	48,51	49,41	49,33
21/05/2026	203 795	1,91%	48,58	47,01	49,12	49,02
20/05/2026	172 271	0,44%	47,52	47,06	48,655	48,10
19/05/2026	171 067	-0,51%	48,17	47,01	48,59	47,89
18/05/2026	184 109	-0,31%	47,65	47,4401	48,82	48,08
15/05/2026	100 468	-1,80%	49,17	48,225	49,28	48,23
14/05/2026	169 974	1,63%	48,87	48,56	49,95	49,25
13/05/2026	202 314	-1,62%	49,17	47,901	49,17	48,46
12/05/2026	168 465	-1,91%	49,69	48,47	49,8053	49,26
11/05/2026	219 561	-4,26%	52,16	49,93	52,61	50,18
08/05/2026	458 538	0,16%	52,36	51,59	52,885	52,41
07/05/2026	212 326	-3,80%	53,99	51,96	54,67	52,36
06/05/2026	105 212	1,55%	54,59	54,205	55,145	54,55
05/05/2026	129 779	0,79%	53,19	53,19	54,575	53,61
04/05/2026	120 104	-3,80%	55,27	52,46	55,27	53,19
01/05/2026	99 771	-0,61%	55,61	55,16	55,97	55,27