BiG | O banco que entende os seus valores.

Buckle Inc (BKE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
21/02/2025	142 526	-3,18%	42,765	41,03	42,85	41,25
20/02/2025	159 128	-0,91%	42,93	42,255	43,03	42,52
19/02/2025	220 178	-0,86%	42,84	42,51	43,14	42,91
18/02/2025	334 666	0,00%	43,26	42,04	43,76	43,28
17/02/2025	0	1,64%	42,86	42,41	43,375	43,28
14/02/2025	243 644	1,64%	42,86	42,41	43,375	43,265
13/02/2025	234 937	0,24%	42,86	42,285	42,90	42,58
12/02/2025	256 856	-2,14%	45,19	42,15	42,895	42,48
11/02/2025	165 428	-1,50%	45,19	43,05	43,96	43,41
10/02/2025	185 824	0,18%	45,19	43,50	44,39	44,07
07/02/2025	186 222	-2,16%	45,19	43,79	44,92	43,99
06/02/2025	295 109	-2,45%	46,65	44,74	47,07	44,96
05/02/2025	123 060	0,17%	46,765	45,63	47,08	46,09
04/02/2025	153 425	-1,63%	46,765	45,955	46,77	46,01
03/02/2025	144 421	-1,76%	46,51	46,25	47,25	46,77
31/01/2025	143 259	-2,08%	48,40	47,535	48,475	47,61
30/01/2025	123 706	1,61%	48,20	47,665	48,695	48,62
29/01/2025	160 430	-0,56%	46,85	47,665	48,71	47,85
28/01/2025	195 728	2,14%	47,26	46,73	48,25	48,12
27/01/2025	192 852	-1,51%	47,26	46,73	47,86	47,11
24/01/2025	131 522	-0,85%	48,05	47,455	47,94	47,83
23/01/2025	150 430	0,48%	48,05	47,795	48,72	48,24
22/01/2025	196 668	-1,60%	48,81	47,66	48,56	48,01
21/01/2025	213 207	0,79%	48,86	48,21	49,07	48,79
20/01/2025	0	2,39%	47,645	47,39	48,45	48,41
17/01/2025	226 121	2,39%	47,645	47,39	48,45	47,99
16/01/2025	274 135	-2,21%	48,00	47,03	48,41	47,28
15/01/2025	287 241	-0,92%	51,69	47,52	50,00	48,35
14/01/2025	274 837	0,68%	51,69	48,80	52,67	48,80
13/01/2025	325 930	1,71%	50,31	48,89	51,60	51,30
10/01/2025	223 699	0,34%	50,31	49,63	51,305	50,44
09/01/2025	153 754	-0,95%	50,31	49,65	50,525	50,27
08/01/2025	138 628	-0,91%	52,255	49,65	50,525	50,27
07/01/2025	297 159	-0,78%	52,255	50,21	51,48	50,75
06/01/2025	230 692	-0,93%	52,255	51,05	52,79	51,15
03/01/2025	162 974	1,02%	50,97	50,85	52,19	51,63
02/01/2025	180 574	0,59%	50,97	50,41	51,655	51,11
31/12/2024	0	-0,84%	51,60	50,63	51,535	50,81
30/12/2024	126 998	-0,56%	51,00	50,49	51,51	50,845
27/12/2024	119 093	-0,39%	51,035	51,15	51,96	51,53
26/12/2024	120 333	0,92%	51,035	50,934	51,93	51,73
24/12/2024	0	0,49%	50,865	50,88	51,31	51,26
23/12/2024	163 082	0,26%	50,93	50,42	51,26	51,01
20/12/2024	211 100	0,69%	50,27	50,065	51,44	50,88
19/12/2024	219 102	1,53%	52,02	50,12	50,975	50,40
18/12/2024	0	-4,13%	52,02	49,24	52,02	49,64
17/12/2024	279 426	-1,43%	52,65	50,58	52,64	51,78
16/12/2024	178 611	0,67%	52,65	51,77	52,56	52,53
13/12/2024	99 241	1,40%	52,65	51,22	52,20	52,18
12/12/2024	149 627	-2,58%	52,65	51,33	52,83	51,46
11/12/2024	205 799	0,71%	53,30	51,9203	53,50	52,82
10/12/2024	185 445	-0,61%	53,30	52,01	53,39	52,45
09/12/2024	171 982	-0,47%	53,30	52,6325	54,14	52,77
06/12/2024	137 757	0,93%	53,30	52,475	53,55	53,04
05/12/2024	196 068	-2,31%	52,90	51,40	53,11	52,55
04/12/2024	114 364	0,69%	53,45	52,95	53,91	53,79
03/12/2024	107 905	-1,22%	53,97	53,15	54,195	53,42
02/12/2024	235 811	3,82%	52,00	51,955	54,11	54,08
29/11/2024	85 469	1,66%	50,81	50,81	52,24	52,09
27/11/2024	158 083	-1,08%	51,02	50,70	52,25	51,24
26/11/2024	312 676	1,05%	49,35	49,20	52,17	51,80
25/11/2024	296 448	4,91%	49,40	48,11	52,11	51,26
22/11/2024	356 159	2,54%	47,30	46,53	49,6999	48,86
21/11/2024	179 668	0,91%	46,75	46,10	48,00	47,65
20/11/2024	117 190	-0,06%	47,05	46,10	47,415	47,22
19/11/2024	122 718	-1,11%	48,105	46,39	48,64	47,25
18/11/2024	153 548	-0,29%	47,92	47,6126	48,64	47,78
15/11/2024	110 782	-1,68%	49,09	47,75	49,78	47,92
14/11/2024	139 955	-0,12%	48,21	48,04	49,78	48,74
13/11/2024	206 557	2,50%	46,00	45,8311	49,65	48,80
12/11/2024	240 582	5,47%	45,80	44,965	48,08	47,61
11/11/2024	121 050	-0,31%	45,71	44,965	46,18	45,14
08/11/2024	183 902	-0,85%	45,61	45,1482	46,455	45,28
07/11/2024	89 484	0,53%	46,18	44,96	46,48	45,67
06/11/2024	181 543	2,83%	42,88	42,80	46,095	45,43
05/11/2024	123 319	%	42,88	42,80	44,27	44,18
04/11/2024	131 088	%	42,25	42,24	43,21	42,94
01/11/2024	121 440	%	42,83	42,02	43,30	42,18
31/10/2024	117 609	%	43,32	42,54	43,44	42,57
30/10/2024	88 386	%	43,32	42,28	43,21	43,12
29/10/2024	86 336	%	42,51	42,28	43,21	43,12
28/10/2024	94 627	%	42,86	42,585	43,20	43,11
25/10/2024	94 587	%	43,36	42,46	43,14	42,90
24/10/2024	111 291	%	42,65	42,355	42,83	42,62
23/10/2024	135 679	%	42,55	42,73	43,61	42,93
22/10/2024	157 183	%	44,48	43,53	44,475	42,79
21/10/2024	155 777	%	44,48	43,53	44,475	43,64
18/10/2024	156 993	%	44,13	44,01	44,48	43,14
17/10/2024	154 469	%	43,70	44,01	44,48	44,14
16/10/2024	134 467	%	43,24	42,89	44,37	43,30
15/10/2024	120 579	%	43,24	42,89	44,37	43,41
14/10/2024	112 843	%	42,315	42,16	43,09	43,08
11/10/2024	189 700	%	41,15	41,15	42,43	42,35
10/10/2024	145 227	%	42,085	40,80	41,50	41,41
09/10/2024	195 449	%	42,085	41,39	42,08	41,50
08/10/2024	99 699	%	43,31	41,97	42,70	42,08
07/10/2024	147 108	%	43,31	41,48	43,16	42,37
04/10/2024	191 011	%	42,09	41,985	43,40	43,40
03/10/2024	129 553	%	41,395	40,99	41,60	41,32
02/10/2024	144 715	%	42,58	41,765	42,815	41,82