Buckle Inc (BKE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	212.844	3,68%	30,705	30,44	32,03	31,80
05/10/2023	330.434	-6,44%	32,02	30,31	32,10	30,67
04/10/2023	193.702	-1,12%	33,14	32,68	33,46	32,78
03/10/2023	224.648	-0,36%	33,14	32,76	33,29	33,15
02/10/2023	201.005	-0,36%	33,44	33,035	33,5852	33,27
29/09/2023	135.120	0,00%	33,92	33,16	33,985	33,39
28/09/2023	164.543	2,27%	32,75	32,78	33,50	33,39
27/09/2023	102.557	0,52%	32,75	32,459	32,84	32,65
26/09/2023	82.487	-0,46%	32,48	32,39	32,82	32,48
25/09/2023	83.709	1,12%	32,20	32,20	32,89	32,63
22/09/2023	76.883	0,00%	32,20	32,24	32,55	32,27
21/09/2023	133.277	-0,37%	32,20	31,89	32,45	32,27
20/09/2023	136.575	0,62%	32,70	32,30	32,78	32,39
19/09/2023	201.453	-1,29%	32,70	32,09	32,8099	32,19
18/09/2023	87.776	-2,72%	33,655	32,52	33,53	32,61
15/09/2023	121.500	-1,85%	33,86	33,43	34,045	33,52
14/09/2023	125.976	1,79%	33,78	33,64	34,20	34,15
13/09/2023	107.780	-1,35%	34,16	33,445	34,05	33,55
12/09/2023	103.808	-0,24%	34,03	33,83	34,33	34,01
11/09/2023	134.013	1,61%	33,75	33,48	34,27	34,09
08/09/2023	146.106	-2,16%	34,795	33,53	34,2077	33,55
07/09/2023	119.616	-1,44%	34,795	34,251	34,795	34,29
06/09/2023	151.304	-1,58%	35,33	34,48	35,49	34,79
05/09/2023	192.851	-4,23%	36,46	35,32	36,4399	35,35
04/09/2023	125.119	1,01%	36,85	36,61	36,95	36,91
01/09/2023	125.119	1,01%	36,85	36,61	36,95	36,91
31/08/2023	89.491	1,14%	36,16	36,04	36,64	36,54
30/08/2023	72.159	-0,11%	36,19	36,00	36,69	36,13
29/08/2023	91.076	1,15%	35,85	35,76	36,23	36,17
28/08/2023	74.956	0,22%	35,92	35,72	36,11	35,76
25/08/2023	96.068	-0,42%	36,26	35,34	36,355	35,68
24/08/2023	133.303	-2,34%	36,40	35,72	36,83	35,83
23/08/2023	99.544	-0,05%	36,51	36,21	36,84	36,69
22/08/2023	128.532	-2,63%	37,31	36,57	37,37	36,71
21/08/2023	183.590	0,91%	37,45	37,19	38,37	37,70
18/08/2023	205.423	2,53%	36,76	35,59	37,655	37,36
17/08/2023	133.705	-0,46%	36,76	36,44	37,06	36,44
16/08/2023	130.568	0,22%	36,72	36,60	37,25	36,61
15/08/2023	134.588	-1,27%	36,96	36,33	36,97	36,53
14/08/2023	100.646	-0,43%	37,04	36,671	37,21	37,00
11/08/2023	92.956	0,38%	36,97	36,885	37,34	37,16
10/08/2023	101.787	0,00%	37,33	36,96	38,11	37,02
09/08/2023	97.107	-0,35%	36,89	36,66	37,13	37,02
08/08/2023	142.515	1,84%	36,46	36,13	37,14	37,15
07/08/2023	102.170	0,83%	36,11	35,94	36,50	36,48
04/08/2023	77.806	0,75%	35,89	35,76	36,335	36,18
03/08/2023	111.333	0,70%	35,59	35,60	36,35	35,91
02/08/2023	87.670	-1,25%	35,76	35,66	36,12	35,66
01/08/2023	112.442	-1,23%	36,43	35,9568	36,60	36,11
31/07/2023	104.472	1,11%	36,39	36,28	36,645	36,56
28/07/2023	108.482	1,12%	36,05	36,00	36,86	36,16
27/07/2023	103.988	0,00%	35,86	35,57	36,28	35,76
26/07/2023	129.029	1,88%	35,37	35,2651	35,79	35,76
25/07/2023	116.146	-0,93%	35,24	35,08	35,46	35,10
24/07/2023	96.983	1,26%	35,12	35,015	35,71	35,43
21/07/2023	102.098	-0,85%	35,45	34,88	35,50	34,99
20/07/2023	128.406	0,20%	35,30	34,925	35,3999	35,29
19/07/2023	114.982	0,37%	35,28	34,835	35,28	35,22
18/07/2023	102.259	0,72%	34,80	34,67	35,26	35,09
17/07/2023	159.740	2,50%	34,00	33,50	34,885	34,84
14/07/2023	116.162	0,50%	33,72	33,0838	34,01	33,99
13/07/2023	157.816	-1,23%	34,25	33,61	34,27	33,82
12/07/2023	196.031	-1,93%	35,72	34,56	35,97	34,59
11/07/2023	162.202	1,58%	35,15	34,94	35,54	35,27
10/07/2023	191.766	0,58%	34,53	34,59	35,48	34,72
07/07/2023	152.700	1,32%	34,12	34,16	34,79	34,52
06/07/2023	136.456	-1,82%	34,48	33,71	34,53	34,07
05/07/2023	178.936	-1,76%	34,95	34,46	35,065	34,70
04/07/2023	89.342	2,08%	34,87	34,80	35,37	35,32
03/07/2023	89.342	2,08%	34,87	34,80	35,37	35,32
30/06/2023	120.850	-0,29%	34,65	33,945	34,7167	34,60
29/06/2023	186.457	2,78%	33,81	33,81	34,878	34,70
28/06/2023	146.191	-1,60%	34,12	33,52	34,28	33,76
27/06/2023	143.562	1,06%	33,86	33,91	34,755	34,31
26/06/2023	178.508	0,03%	33,91	33,92	34,50	33,95
23/06/2023	190.171	-1,94%	34,45	33,71	34,69	33,95
22/06/2023	154.409	-1,42%	35,16	34,55	35,18	34,62
21/06/2023	182.644	2,96%	34,08	33,915	35,36	35,12
20/06/2023	209.737	0,38%	33,95	33,69	34,49	34,11
19/06/2023	132.555	-0,24%	33,80	33,53	34,105	33,98
16/06/2023	132.555	-0,24%	33,80	33,53	34,105	33,98
15/06/2023	112.091	0,65%	33,80	33,46	34,15	34,06
14/06/2023	101.374	-0,91%	34,30	33,55	34,50	33,84
13/06/2023	148.572	0,18%	34,01	33,765	34,51	34,15
12/06/2023	135.184	1,13%	33,84	33,52	34,27	34,09
09/06/2023	122.441	-0,74%	34,00	33,44	34,21	33,71
08/06/2023	140.789	0,27%	33,63	33,225	34,04	33,96
07/06/2023	196.959	3,61%	33,10	32,845	34,02	33,87
06/06/2023	144.724	1,93%	32,12	31,83	33,10	32,69
05/06/2023	132.859	-2,26%	32,34	31,783	32,52	32,07
02/06/2023	172.254	5,13%	31,70	31,625	32,91	32,81
01/06/2023	199.795	1,63%	30,67	30,285	31,41	31,21
31/05/2023	275.791	-0,53%	31,54	31,02	31,88	31,66
30/05/2023	275.791	-0,53%	31,54	31,02	31,88	31,66
29/05/2023	305.342	1,82%	30,975	30,94	32,425	31,83
26/05/2023	305.342	1,82%	30,975	30,94	32,425	31,83
25/05/2023	166.746	-2,59%	31,58	31,24	32,03	31,26
24/05/2023	168.554	0,98%	32,515	31,91	32,94	32,09
23/05/2023	144.926	-0,03%	31,81	31,58	32,30	31,78
22/05/2023	153.917	-1,55%	32,55	31,735	32,60	31,79