Buckle Inc (BKE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
14/11/2022	127.798	-0,25%	40,38	39,18	40,52	39,84
11/11/2022	168.287	-0,05%	40,38	39,90	41,0408	39,94
10/11/2022	165.163	4,58%	39,94	39,22	40,79	39,96
09/11/2022	117.301	-2,77%	38,93	37,84	39,38	38,20
08/11/2022	97.353	-0,13%	39,70	38,86	40,21	39,29
07/11/2022	92.657	1,52%	38,96	38,37	39,37	39,37
04/11/2022	89.870	1,95%	38,795	38,02	38,95	38,77
03/11/2022	174.135	0,37%	37,88	37,21	38,36	38,03
02/11/2022	180.089	-2,90%	38,755	37,81	39,65	37,89
01/11/2022	132.934	-0,79%	39,89	38,70	39,87	39,02
31/10/2022	163.918	-2,75%	40,18	39,315	40,52	39,33
28/10/2022	178.751	2,73%	39,35	38,955	40,54	40,445
27/10/2022	198.499	0,61%	39,50	38,64	39,6234	39,37
26/10/2022	284.258	2,30%	38,23	37,975	39,635	39,13
25/10/2022	235.688	3,69%	36,46	36,625	38,27	38,25
24/10/2022	192.510	1,85%	36,46	36,015	36,93	36,89
21/10/2022	173.745	3,94%	35,19	34,935	36,27	36,18
20/10/2022	178.804	-0,20%	34,90	34,60	36,14	34,73
19/10/2022	179.216	-1,61%	35,10	34,34	35,36	34,80
18/10/2022	143.100	0,17%	35,92	35,24	36,50	35,30
17/10/2022	152.837	3,28%	34,85	34,455	35,32	35,24
14/10/2022	121.666	-0,81%	34,85	33,79	34,8757	34,12
13/10/2022	126.258	3,30%	32,62	32,20	34,69	34,40
12/10/2022	126.365	-0,80%	33,89	33,4505	34,13	33,65
11/10/2022	162.311	0,95%	33,58	33,2971	34,73	33,92
10/10/2022	133.592	-1,24%	34,36	33,185	34,59	33,60
07/10/2022	128.786	-1,45%	34,28	33,56	34,43	34,02
06/10/2022	154.713	-0,99%	34,87	34,285	35,42	34,525
05/10/2022	195.891	1,57%	34,33	33,6699	34,93	34,87
04/10/2022	148.862	5,50%	33,84	33,43	34,33	34,33
03/10/2022	106.382	2,78%	31,66	31,66	32,87	32,54
30/09/2022	112.915	-0,88%	31,37	30,59	32,70	31,66
29/09/2022	102.478	-1,60%	32,03	31,47	32,32	31,98
28/09/2022	135.486	1,79%	32,22	32,08	32,83	32,50
27/09/2022	103.098	1,14%	32,22	31,48	32,585	31,93
26/09/2022	149.408	-2,08%	32,33	31,47	33,08	31,57
23/09/2022	210.944	-0,80%	31,92	31,30	32,26	32,24
22/09/2022	147.926	-0,88%	32,76	32,17	32,94	32,50
21/09/2022	134.327	-0,67%	33,30	32,80	33,91	32,79
20/09/2022	159.453	-3,14%	33,69	32,24	33,59	33,01
19/09/2022	176.383	1,37%	33,295	33,295	34,39	34,08
16/09/2022	151.290	1,14%	32,61	32,365	33,82	33,62
15/09/2022	120.671	0,36%	32,77	32,84	33,665	33,24
14/09/2022	149.869	1,10%	32,90	32,395	33,38	33,12
13/09/2022	145.811	-6,05%	33,475	32,375	33,83	32,76
12/09/2022	143.040	2,32%	34,53	34,54	35,125	34,87
09/09/2022	140.729	2,50%	33,395	33,395	34,53	34,08
08/09/2022	117.513	-0,60%	32,96	32,325	33,29	33,25
07/09/2022	188.797	3,91%	32,31	32,36	33,56	33,45
06/09/2022	172.333	-0,83%	32,74	31,65	32,845	32,19
05/09/2022	134.052	-0,58%	32,77	32,03	33,22	32,46
02/09/2022	134.052	-0,58%	32,77	32,03	33,22	32,46
01/09/2022	200.254	1,15%	32,23	31,80	32,775	32,65
31/08/2022	380.665	-1,41%	32,56	31,71	32,76	32,28
30/08/2022	126.488	-1,62%	33,73	32,53	33,73	32,74
29/08/2022	117.098	-0,51%	33,10	32,91	33,50	33,28
26/08/2022	169.297	-2,34%	34,35	33,32	34,6245	33,45
25/08/2022	118.057	2,27%	33,19	33,35	34,81	34,25
24/08/2022	259.706	-0,92%	33,79	32,55	33,82	33,48
23/08/2022	351.669	0,03%	33,915	33,64	34,46	33,79
22/08/2022	275.461	-1,52%	33,59	32,84	33,855	33,78
19/08/2022	290.249	1,75%	34,355	33,10	34,48	34,30
18/08/2022	152.377	1,38%	32,85	32,565	33,7428	33,71
17/08/2022	147.737	-2,15%	33,09	32,745	33,62	33,25
16/08/2022	388.947	4,98%	32,60	32,7612	34,91	33,9918
15/08/2022	156.885	-1,10%	32,70	32,03	32,71	32,38
12/08/2022	122.402	1,02%	32,79	31,86	32,81	32,74
11/08/2022	225.173	5,06%	31,405	31,60	32,54	32,41
10/08/2022	256.809	2,70%	31,12	30,61	31,65	30,85
09/08/2022	250.199	-5,24%	30,85	29,77	31,48	30,04
08/08/2022	192.829	4,14%	30,85	30,67	32,29	31,70
05/08/2022	112.720	-0,23%	30,20	30,01	30,67	30,44
04/08/2022	96.377	-0,16%	30,93	30,33	30,97	30,51
03/08/2022	149.967	3,03%	30,30	29,76	30,96	30,56
02/08/2022	154.344	-2,88%	30,05	29,61	30,37	29,66
01/08/2022	127.034	1,13%	29,60	29,565	30,86	30,54
29/07/2022	193.580	1,17%	29,82	29,36	30,48	30,20
28/07/2022	98.823	0,37%	29,87	29,04	30,08	29,85
27/07/2022	109.170	2,16%	29,11	28,41	29,83	29,74
26/07/2022	152.862	-4,46%	29,24	28,84	29,79	29,11
25/07/2022	117.695	0,07%	30,50	29,755	30,465	30,47
22/07/2022	88.556	-0,26%	30,50	30,00	31,345	30,43
21/07/2022	121.102	0,63%	29,41	29,48	30,51	30,51
20/07/2022	130.563	2,99%	29,41	29,605	30,41	30,32
19/07/2022	121.133	3,99%	28,85	28,73	29,59	29,43
18/07/2022	162.927	2,74%	28,05	28,0349	28,77	28,275
15/07/2022	107.589	2,46%	27,29	27,05	27,54	27,52
14/07/2022	134.173	-1,76%	27,20	26,51	27,12	26,86
13/07/2022	136.088	0,76%	27,20	27,02	27,865	27,69
12/07/2022	119.151	-0,76%	28,73	27,279	28,02	27,48
11/07/2022	127.703	-2,36%	28,73	27,62	28,78	27,69
08/07/2022	134.818	-1,29%	28,73	28,06	28,74	28,35
07/07/2022	207.993	6,49%	27,33	27,19	28,81	28,72
06/07/2022	211.820	-4,77%	28,32	26,76	28,08	26,97
05/07/2022	234.358	3,09%	27,65	26,91	28,34	28,32
04/07/2022	198.411	-0,80%	27,65	26,60	27,6575	27,47
01/07/2022	198.411	-0,80%	27,65	26,60	27,6575	27,47
30/06/2022	303.223	-2,74%	28,02	27,30	28,17	27,69
29/06/2022	118.416	-2,70%	30,13	28,11	29,02	28,47
28/06/2022	142.491	-2,01%	30,13	29,25	30,59	29,26