Buckle Inc (BKE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	142.774	-4,69%	33,65	32,22	33,775	32,29
18/05/2023	110.229	1,53%	33,22	33,225	33,98	33,88
17/05/2023	128.520	2,52%	32,68	32,66	33,445	33,37
16/05/2023	126.102	-2,25%	32,86	32,49	32,985	32,55
15/05/2023	116.608	-0,33%	33,52	33,11	33,60	33,30
12/05/2023	123.327	1,21%	33,02	32,92	33,44	33,41
11/05/2023	119.524	0,86%	32,75	32,755	33,31	33,01
10/05/2023	102.881	-0,79%	33,20	32,535	33,285	32,73
09/05/2023	93.131	-1,05%	33,00	32,73	33,25	32,99
08/05/2023	99.572	-1,22%	33,79	33,05	34,07	33,34
05/05/2023	131.069	2,43%	33,43	33,14	33,80	33,75
04/05/2023	155.718	-0,48%	32,26	32,08	33,02	32,95
03/05/2023	160.693	-1,19%	33,78	32,96	33,98	33,11
02/05/2023	155.897	0,69%	33,05	32,22	33,525	33,51
01/05/2023	116.415	-0,75%	33,48	33,04	33,835	33,28
28/04/2023	93.837	-1,32%	34,11	33,43	34,08	33,53
27/04/2023	117.894	1,01%	33,55	33,23	34,045	33,98
26/04/2023	88.852	1,11%	33,20	33,22	33,70	33,64
25/04/2023	149.008	-1,66%	33,49	32,77	33,75	33,27
24/04/2023	108.887	-0,62%	34,01	33,57	34,21	33,83
21/04/2023	104.003	-0,38%	34,43	33,85	34,40	34,04
20/04/2023	145.723	-0,52%	34,22	33,895	34,635	34,17
19/04/2023	128.929	0,32%	34,17	34,03	34,45	34,35
18/04/2023	123.362	-0,84%	34,65	33,985	34,74	34,24
17/04/2023	123.704	-0,20%	34,85	34,401	34,86	34,53
14/04/2023	191.312	2,04%	34,28	34,15	34,855	34,60
13/04/2023	162.711	1,44%	33,38	32,95	34,055	33,91
12/04/2023	248.187	-1,77%	34,585	33,67	34,72	33,78
11/04/2023	188.778	1,54%	34,22	33,92	34,485	34,39
10/04/2023	200.211	-0,50%	34,00	33,69	34,365	33,87
06/04/2023	219.292	-2,38%	33,27	32,63	34,35	34,04
05/04/2023	175.438	-2,41%	35,335	34,50	35,36	34,87
04/04/2023	179.819	-2,03%	36,53	35,56	36,64	35,73
03/04/2023	184.995	2,19%	35,82	35,79	36,78	36,47
31/03/2023	196.437	2,47%	35,00	34,91	35,73	35,69
30/03/2023	111.219	-0,60%	35,26	34,75	35,46	34,83
29/03/2023	189.687	1,74%	34,49	34,14	35,08	35,04
28/03/2023	175.165	0,35%	34,81	34,35	35,36	34,44
27/03/2023	155.270	-1,21%	34,84	34,08	34,87	34,32
24/03/2023	154.099	1,25%	34,03	34,03	34,85	34,74
23/03/2023	201.092	-1,30%	35,20	33,97	35,15	34,31
22/03/2023	149.548	-1,73%	35,53	34,75	35,835	34,76
21/03/2023	134.644	0,48%	35,70	35,33	36,57	35,37
20/03/2023	160.612	-0,03%	35,54	34,86	36,04	35,20
17/03/2023	237.841	-2,44%	35,75	34,81	35,98	35,21
16/03/2023	184.669	-0,36%	35,79	35,29	36,23	36,09
15/03/2023	285.006	-0,33%	35,37	35,38	36,605	36,22
14/03/2023	246.556	1,03%	36,97	35,81	36,955	36,34
13/03/2023	296.194	-4,59%	36,96	35,70	38,645	35,97
10/03/2023	343.014	3,15%	37,00	36,12	38,645	37,70
09/03/2023	240.510	-2,61%	37,44	36,509	37,65	36,55
08/03/2023	161.116	-0,56%	37,37	37,2201	38,0459	37,53
07/03/2023	159.305	1,26%	38,01	37,17	37,825	37,74
06/03/2023	248.987	-1,79%	38,01	37,09	38,03	37,27
03/03/2023	282.589	0,85%	38,17	37,43	38,0975	37,95
02/03/2023	445.114	-8,31%	40,58	37,30	40,935	37,63
01/03/2023	172.945	0,61%	40,50	40,73	41,685	41,04
28/02/2023	126.231	0,22%	40,87	40,78	41,675	40,79
27/02/2023	150.652	0,17%	41,00	40,50	41,11	40,70
24/02/2023	124.500	-0,44%	40,54	40,125	40,7907	40,63
23/02/2023	138.548	0,25%	40,73	40,47	41,01	40,81
22/02/2023	147.496	0,05%	40,70	40,43	41,20	40,71
21/02/2023	249.537	-4,44%	42,05	40,605	41,98	40,69
20/02/2023	94.943	0,07%	42,60	42,376	42,81	42,58
17/02/2023	94.943	0,07%	42,60	42,376	42,81	42,58
16/02/2023	79.931	-0,77%	42,49	42,28	42,85	42,55
15/02/2023	224.413	-1,04%	42,96	42,675	43,42	42,88
14/02/2023	104.299	-0,35%	42,86	42,77	43,53	43,33
13/02/2023	163.014	3,03%	42,15	41,82	43,48	43,48
10/02/2023	138.852	-0,50%	42,15	42,05	42,645	42,20
09/02/2023	167.763	-0,42%	43,23	42,40	43,467	42,41
08/02/2023	179.254	-2,00%	42,98	42,165	43,035	42,59
07/02/2023	118.643	-0,07%	43,25	42,62	43,64	43,46
06/02/2023	225.362	-2,60%	44,38	43,32	44,495	43,49
03/02/2023	164.197	0,50%	44,39	44,06	45,02	44,65
02/02/2023	269.445	0,73%	44,69	43,97	45,72	44,43
01/02/2023	263.160	0,25%	43,88	43,06	44,65	44,11
31/01/2023	237.924	1,43%	43,79	43,19	44,02	44,00
30/01/2023	153.811	0,07%	43,06	43,08	44,03	43,38
27/01/2023	192.395	0,14%	43,26	42,61	43,51	43,35
26/01/2023	179.060	0,42%	43,48	42,77	43,92	43,29
25/01/2023	205.034	1,06%	42,585	42,45	43,29	43,11
24/01/2023	216.700	-1,48%	42,89	42,495	43,17	42,66
23/01/2023	276.757	-0,89%	43,89	42,965	44,07	43,30
20/01/2023	243.943	-0,05%	43,66	43,14	43,709	43,69
19/01/2023	226.698	-1,22%	43,88	43,545	44,24	43,71
18/01/2023	171.907	-0,32%	44,80	44,04	45,03	44,25
17/01/2023	301.278	-1,53%	44,75	42,92	44,75	44,39
16/01/2023	206.566	-0,24%	44,54	44,45	45,55	45,08
13/01/2023	206.566	-0,24%	44,54	44,45	45,55	45,08
12/01/2023	404.248	-3,32%	46,88	44,60	46,88	45,19
11/01/2023	365.773	1,91%	49,23	49,07	50,3542	49,74
10/01/2023	336.846	2,72%	48,20	47,91	48,89	48,81
09/01/2023	259.509	-0,75%	47,85	47,4478	48,76	47,52
06/01/2023	209.061	1,30%	47,42	47,01	48,7793	47,50
05/01/2023	207.780	-0,26%	47,61	46,785	48,07	46,89
04/01/2023	240.808	3,78%	45,86	45,6801	47,45	47,01
03/01/2023	218.445	-0,11%	45,56	44,76	45,79	45,30
02/01/2023	161.467	0,16%	45,04	44,93	45,66	45,35
30/12/2022	161.467	0,16%	45,04	44,93	45,66	45,35