Buckle Inc (BKE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	93.536	1,24%	41,34	41,28	41,69	41,54
26/02/2024	121.102	1,61%	40,38	40,21	41,155	41,03
23/02/2024	113.337	0,98%	39,75	40,135	40,85	40,38
22/02/2024	137.250	0,73%	39,75	39,70	40,26	39,99
21/02/2024	128.406	0,63%	39,25	39,395	40,04	39,70
20/02/2024	102.893	-0,35%	39,25	39,04	39,82	39,45
19/02/2024	107.860	-0,95%	39,33	39,095	40,17	39,59
16/02/2024	107.860	-0,95%	39,33	39,095	40,17	39,59
15/02/2024	195.274	4,06%	38,75	38,84	39,98	39,97
14/02/2024	156.902	0,68%	38,68	38,075	38,73	38,41
13/02/2024	130.790	-4,51%	38,71	38,07	38,9699	38,15
12/02/2024	204.877	0,38%	38,25	39,84	40,44	39,95
09/02/2024	137.125	2,71%	38,25	38,5901	39,81	39,80
08/02/2024	179.553	1,63%	38,25	38,09	38,95	38,75
07/02/2024	145.566	0,55%	37,82	37,50	38,30	38,13
06/02/2024	149.905	0,29%	37,41	37,45	38,20	37,92
05/02/2024	194.693	-0,45%	37,41	36,755	38,16	37,81
02/02/2024	219.109	-0,32%	37,47	37,27	38,165	37,98
01/02/2024	231.766	2,45%	37,46	36,91	38,13	38,10
31/01/2024	230.205	-1,20%	37,46	37,00	38,29	37,19
30/01/2024	283.071	2,45%	36,70	36,525	37,86	37,64
29/01/2024	129.012	0,00%	36,79	36,27	36,87	36,74
26/01/2024	190.639	-0,14%	36,91	36,55	37,425	36,74
25/01/2024	135.621	0,25%	36,905	36,651	37,11	36,79
24/01/2024	171.086	1,47%	36,64	36,37	36,94	36,70
23/01/2024	220.837	-1,53%	37,21	36,17	37,02	36,17
22/01/2024	306.697	1,66%	36,23	36,11	36,815	36,73
19/01/2024	213.107	0,39%	36,06	35,585	36,39	36,13
18/01/2024	297.515	-1,07%	36,45	35,364	36,54	35,99
17/01/2024	397.908	-0,49%	36,31	35,94	37,05	36,38
16/01/2024	536.451	-7,84%	39,045	36,4543	39,09	36,56
15/01/2024	246.067	-0,55%	40,49	39,4806	40,58	39,67
12/01/2024	246.067	-0,55%	40,49	39,4806	40,58	39,67
11/01/2024	314.012	-2,40%	40,65	39,54	41,07	39,89
10/01/2024	932.013	1,23%	43,61	43,18	44,12	43,72
09/01/2024	542.082	-2,59%	45,02	42,72	44,54	43,19
08/01/2024	215.261	-1,31%	45,02	44,17	45,3992	44,34
05/01/2024	168.205	-1,88%	44,50	44,29	45,59	44,93
04/01/2024	253.373	-0,22%	45,64	45,36	46,055	45,79
03/01/2024	257.931	-4,56%	47,35	45,795	48,07	45,89
02/01/2024	154.947	1,18%	47,45	47,145	48,07	48,08
29/12/2023	128.401	-0,96%	47,45	47,375	48,15	47,52
28/12/2023	137.941	0,97%	47,45	47,29	48,02	47,98
27/12/2023	134.018	0,23%	47,71	47,21	47,7217	47,52
26/12/2023	157.665	1,33%	47,25	46,7501	47,86	47,41
22/12/2023	105.524	0,30%	46,57	46,09	47,00	46,79
21/12/2023	140.957	1,83%	45,85	46,06	46,758	46,65
20/12/2023	181.257	-0,41%	45,04	45,675	47,04	45,81
19/12/2023	183.573	3,05%	44,875	45,04	46,05	46,00
18/12/2023	173.907	-0,31%	44,875	44,375	45,45	44,64
15/12/2023	208.917	0,95%	44,55	44,33	45,3299	44,78
14/12/2023	251.463	3,07%	43,98	42,97	44,43	44,36
13/12/2023	151.745	1,75%	42,30	41,33	43,04	43,04
12/12/2023	141.679	-0,63%	42,52	41,91	42,435	42,30
11/12/2023	161.499	1,24%	42,52	42,04	42,72	42,57
08/12/2023	167.138	0,41%	41,99	41,71	42,35	42,05
07/12/2023	134.092	0,55%	41,37	41,40	42,01	41,88
06/12/2023	189.824	3,07%	41,17	40,94	41,86	41,65
05/12/2023	194.198	0,12%	40,50	40,30	40,95	40,41
04/12/2023	117.162	1,10%	38,54	39,84	40,52	40,36
01/12/2023	128.405	3,53%	38,54	38,46	39,94	39,92
30/11/2023	133.212	-0,87%	39,09	38,19	39,26	38,56
29/11/2023	133.403	0,15%	39,28	38,88	39,415	38,90
28/11/2023	98.005	1,07%	38,09	38,1038	39,04	38,84
27/11/2023	133.389	0,71%	37,76	37,89	38,49	38,43
24/11/2023	67.345	0,47%	38,09	37,90	38,67	38,16
23/11/2023	141.168	-0,37%	38,11	37,705	38,38	37,98
22/11/2023	140.282	-0,37%	38,11	37,705	38,38	37,98
21/11/2023	154.847	0,87%	37,42	37,23	38,32	38,12
20/11/2023	244.917	0,24%	35,54	36,72	37,845	37,79
17/11/2023	405.094	7,99%	35,54	36,24	38,52	37,70
16/11/2023	157.106	-2,87%	35,62	34,635	35,80	34,91
15/11/2023	176.288	2,95%	35,47	35,425	36,55	35,94
14/11/2023	163.975	4,30%	34,57	34,4024	35,26	34,91
13/11/2023	164.856	0,87%	33,23	33,075	33,65	33,47
10/11/2023	134.451	1,87%	32,44	32,45	33,15	33,18
09/11/2023	185.355	-5,81%	34,24	32,24	34,20	32,57
08/11/2023	115.442	-2,62%	35,80	34,55	35,48	34,58
07/11/2023	91.963	-0,78%	36,05	35,28	35,85	35,51
06/11/2023	89.778	-0,67%	36,05	35,69	36,22	35,79
03/11/2023	149.934	3,71%	35,50	33,56	36,225	36,03
02/11/2023	206.456	3,45%	33,56	33,56	34,77	34,74
01/11/2023	91.296	-0,56%	33,72	32,94	33,58	33,58
31/10/2023	100.511	1,50%	33,29	33,04	33,827	33,77
30/10/2023	169.790	0,42%	33,39	33,09	33,635	33,27
27/10/2023	77.935	-3,32%	33,90	32,86	33,99	32,92
26/10/2023	91.632	-0,58%	34,00	33,735	34,295	34,05
25/10/2023	112.034	-0,26%	34,465	34,06	35,04	34,25
24/10/2023	130.658	-0,67%	34,88	34,18	35,04	34,34
23/10/2023	123.346	-1,65%	34,88	34,39	35,05	34,57
20/10/2023	123.232	-0,82%	35,39	34,85	35,47	35,15
19/10/2023	224.238	1,14%	35,08	34,60	35,77	35,44
18/10/2023	113.063	-0,11%	34,79	34,68	35,32	35,04
17/10/2023	267.751	2,36%	34,31	34,25	35,30	35,08
16/10/2023	146.665	2,88%	33,77	33,77	34,52	34,27
13/10/2023	123.236	-0,09%	33,11	32,85	33,43	33,31
12/10/2023	138.290	-0,18%	33,81	32,98	33,91	33,34
11/10/2023	242.090	0,75%	33,81	33,42	33,91	33,75
10/10/2023	188.353	2,76%	32,70	31,785	33,88	33,50
09/10/2023	160.838	2,52%	30,705	31,79	32,77	32,60