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 > >>
15/09/2025	253.381	3,32%	59,50	59,25	61,68	61,45
12/09/2025	181.909	-3,46%	62,685	59,45	62,685	59,48
11/09/2025	197.245	2,97%	60,54	59,68	61,58	61,58
10/09/2025	205.698	1,27%	58,72	58,31	59,93	59,80
09/09/2025	178.773	-0,46%	59,37	58,25	59,65	59,04
08/09/2025	273.774	0,25%	59,49	58,0958	59,76	59,37
05/09/2025	368.354	-1,63%	60,00	59,15	60,55	59,27
04/09/2025	304.107	4,28%	58,09	58,09	60,47	60,25
03/09/2025	177.478	0,49%	57,50	57,445	58,08	57,78
02/09/2025	200.845	1,61%	55,94	55,895	57,615	57,50
29/08/2025	188.238	-1,58%	57,80	56,41	57,99	56,59
28/08/2025	240.018	1,01%	57,00	56,6626	57,56	57,50
27/08/2025	264.782	3,12%	55,00	55,00	56,94	56,85
26/08/2025	185.777	-1,41%	55,90	55,025	56,0546	55,13
25/08/2025	273.520	-0,52%	55,55	55,55	56,93	55,90
22/08/2025	374.774	2,46%	54,9648	53,26	56,61	56,18
21/08/2025	320.209	-0,35%	54,50	54,39	55,10	54,85
20/08/2025	112.272	-0,31%	54,65	54,59	55,42	55,04
19/08/2025	105.765	-0,63%	55,70	54,99	56,055	55,20
18/08/2025	133.447	-0,02%	55,595	54,98	55,745	55,53
15/08/2025	170.202	-0,95%	56,07	55,03	56,34	55,54
14/08/2025	287.403	-2,08%	56,40	55,64	56,77	56,07
13/08/2025	244.614	2,84%	55,79	55,79	57,52	57,26
12/08/2025	354.169	2,26%	55,01	54,2001	56,03	55,68
11/08/2025	649.676	3,56%	52,58	52,55	54,59	54,45
08/08/2025	120.689	-0,23%	52,83	52,27	53,06	52,58
07/08/2025	243.770	1,86%	51,74	51,74	54,015	52,70
06/08/2025	160.210	2,66%	50,40	50,33	51,75	51,74
05/08/2025	242.006	-1,49%	51,37	50,10	51,37	50,40
04/08/2025	160.330	3,89%	49,86	49,29	51,325	51,16
01/08/2025	167.064	-0,28%	49,37	47,74	49,37	49,23
31/07/2025	136.012	-0,08%	49,38	48,91	49,73	49,37
30/07/2025	127.207	-0,24%	49,45	48,94	49,91	49,38
29/07/2025	212.732	-1,26%	49,335	49,285	50,305	49,45
28/07/2025	165.364	2,06%	49,365	49,285	50,30	50,08
25/07/2025	96.554	-0,04%	49,95	48,8542	50,30	49,07
24/07/2025	124.710	-2,09%	49,85	49,085	50,33	49,09
23/07/2025	138.121	0,95%	48,94	48,79	50,33	50,14
22/07/2025	167.142	1,47%	48,09	48,12	49,965	49,67
21/07/2025	221.488	1,89%	48,18	48,18	49,69	48,95
18/07/2025	180.307	-0,13%	47,49	47,49	48,395	48,04
17/07/2025	205.898	0,99%	47,37	46,9024	48,17	48,10
16/07/2025	151.519	0,76%	47,98	46,8476	48,12	47,63
15/07/2025	157.233	-1,38%	47,44	47,12	48,38	47,27
14/07/2025	168.777	1,96%	48,30	47,12	48,38	47,93
11/07/2025	102.548	0,51%	46,70	46,43	47,85	47,35
10/07/2025	155.722	0,32%	46,85	46,43	48,30	47,11
09/07/2025	98.046	-0,23%	46,90	46,43	47,235	46,96
08/07/2025	115.313	0,26%	47,27	46,36	47,6564	47,07
07/07/2025	138.152	-1,49%	47,50	46,725	47,74	46,95
04/07/2025	69.459	0,06%	47,54	47,50	47,96	47,66
03/07/2025	69.450	0,06%	47,17	46,74	48,29	47,62
02/07/2025	181.227	1,08%	45,20	45,20	47,8099	47,63
01/07/2025	179.236	3,99%	45,62	44,99	47,575	47,16
30/06/2025	183.677	-0,48%	44,76	44,76	45,864	45,35
27/06/2025	162.859	1,09%	44,50	44,16	45,765	45,57
26/06/2025	146.512	1,67%	44,26	44,02	45,08	45,07
25/06/2025	201.761	0,09%	44,68	43,95	44,995	44,33
24/06/2025	284.754	-0,25%	44,76	43,74	44,995	44,29
23/06/2025	168.486	-1,97%	45,085	43,705	45,085	44,40
20/06/2025	136.650	0,89%	45,17	44,845	45,29	45,29
19/06/2025	223.806	0,79%	44,17	44,00	45,20	44,86
18/06/2025	221.619	0,79%	44,17	44,00	45,20	44,75
17/06/2025	150.086	-0,27%	43,30	43,11	44,83	44,51
16/06/2025	176.814	4,35%	43,485	43,11	44,64	44,63
13/06/2025	174.198	-2,02%	42,97	42,39	43,7175	42,77
12/06/2025	108.765	-0,02%	43,795	42,78	43,89	43,65
11/06/2025	158.345	-0,07%	43,67	43,29	44,14	43,66
10/06/2025	120.768	-0,41%	43,74	43,175	44,16	43,69
09/06/2025	158.821	1,29%	44,77	43,175	44,77	43,87
06/06/2025	188.539	1,43%	43,13	42,425	43,44	43,31
05/06/2025	188.985	1,40%	42,87	42,09	43,44	42,70
04/06/2025	188.517	-1,93%	42,55	42,09	43,07	42,11
03/06/2025	198.173	0,73%	42,66	42,16	43,07	42,94
02/06/2025	230.032	0,05%	42,61	42,16	42,72	42,63
30/05/2025	186.336	-1,72%	42,93	42,49	44,05	42,61
29/05/2025	209.853	0,44%	43,32	42,33	43,57	43,35
28/05/2025	357.322	-0,39%	41,70	41,466	43,51	43,16
27/05/2025	419.048	5,27%	40,71	40,71	43,33	43,33
23/05/2025	542.275	-0,58%	40,47	39,0601	41,96	41,16
22/05/2025	238.339	2,40%	40,44	40,26	42,00	41,40
21/05/2025	201.208	-2,20%	41,55	40,26	41,875	40,43
20/05/2025	152.342	-0,15%	41,50	40,5207	41,93	41,34
19/05/2025	128.560	-0,07%	42,00	40,5207	42,00	41,40
16/05/2025	168.116	1,45%	39,79	39,70	42,00	41,43
15/05/2025	204.059	2,54%	39,09	39,09	40,84	40,84
14/05/2025	305.286	1,40%	39,46	38,89	40,175	39,83
13/05/2025	184.052	0,05%	40,285	38,645	41,01	39,28
12/05/2025	297.584	6,37%	38,076	38,076	41,01	39,26
09/05/2025	141.527	-0,22%	36,75	36,55	37,25	36,91
08/05/2025	166.051	2,61%	35,87	35,60	37,215	36,99
07/05/2025	174.508	1,21%	35,07	34,00	36,365	36,05
06/05/2025	117.397	-0,08%	35,73	34,96	36,11	35,62
05/05/2025	169.629	-0,75%	35,74	35,3731	36,11	35,65
02/05/2025	101.134	2,16%	34,76	34,6394	36,205	35,92
01/05/2025	142.178	1,15%	34,36	34,07	35,44	35,16
30/04/2025	107.079	-0,91%	34,785	34,07	35,16	34,76
29/04/2025	160.163	0,66%	35,13	34,34	35,335	35,04
28/04/2025	165.652	-0,23%	34,89	34,42	35,415	34,81
25/04/2025	162.714	-0,57%	34,415	34,34	35,54	34,89