Build-A-Bear WorkShop Inc (BBW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	-1,72%	26,02	25,53	26,135	25,68
17/07/2024	85.040	-1,72%	26,02	25,53	26,135	25,68
16/07/2024	149.591	1,91%	25,84	25,67	26,14	26,13
15/07/2024	66.383	0,47%	25,67	25,54	26,01	25,64
12/07/2024	94.430	0,75%	25,62	25,34	25,72	25,52
11/07/2024	74.412	3,94%	24,75	24,08	25,475	25,33
10/07/2024	60.270	1,80%	24,22	24,08	24,39	24,37
09/07/2024	77.753	-3,16%	24,50	23,92	24,81	23,94
08/07/2024	90.172	1,06%	24,50	24,35	25,04	24,72
05/07/2024	76.497	-2,36%	24,90	24,35	25,02	24,46
04/07/2024	33.738	1,97%	25,09	24,92	25,36	25,41
03/07/2024	33.738	1,97%	25,09	24,92	25,24	25,41
02/07/2024	84.557	-1,07%	25,04	24,832	25,14	24,92
01/07/2024	78.969	-0,32%	25,51	25,04	25,58	25,19
28/06/2024	90.545	-0,24%	25,49	25,12	25,6199	25,28
27/06/2024	55.571	0,44%	25,40	25,095	25,49	25,34
26/06/2024	63.524	-0,08%	25,54	25,23	25,85	25,43
25/06/2024	74.396	-1,32%	25,585	25,28	25,74	25,45
24/06/2024	94.655	0,47%	25,84	25,45	25,84	25,79
21/06/2024	70.274	2,39%	25,14	24,99	25,60	25,67
20/06/2024	53.787	-1,53%	25,48	25,03	25,74	25,07
19/06/2024	54.219	-0,08%	25,56	25,275	25,58	25,46
18/06/2024	50.254	-0,02%	25,56	25,275	25,58	25,475
17/06/2024	110.459	0,99%	25,35	25,03	25,47	25,48
14/06/2024	72.027	-1,48%	25,40	25,10	25,58	25,23
13/06/2024	75.961	-1,88%	26,24	25,49	26,27	25,61
12/06/2024	94.101	-0,15%	26,24	25,85	26,65	26,10
11/06/2024	71.326	-2,10%	26,34	26,00	26,61	26,14
10/06/2024	113.164	2,03%	26,06	25,83	27,00	26,70
07/06/2024	148.479	-2,53%	26,68	26,07	26,84	26,17
06/06/2024	77.375	-1,58%	26,96	26,81	27,37	26,85
05/06/2024	112.495	1,23%	26,92	26,55	27,62	27,25
04/06/2024	105.430	-3,06%	27,645	26,89	28,05	26,92
03/06/2024	125.594	2,59%	27,50	27,33	28,29	27,77
31/05/2024	264.219	-0,47%	27,33	26,77	27,54	27,42
30/05/2024	520.783	-13,91%	27,99	27,32	28,63	27,55
29/05/2024	155.651	-0,71%	31,98	31,86	32,47	32,00
28/05/2024	188.848	6,23%	30,37	30,24	32,315	32,23
27/05/2024	0	3,23%	29,77	29,50	30,31	30,34
24/05/2024	58.914	3,23%	29,77	29,50	30,31	30,34
23/05/2024	75.905	-0,03%	29,41	29,01	29,72	29,39
22/05/2024	93.096	-0,61%	29,65	29,07	29,765	29,40
21/05/2024	57.534	-0,20%	29,54	29,06	29,655	29,58
20/05/2024	52.328	-1,59%	30,16	29,54	30,48	29,64
17/05/2024	93.234	0,57%	29,80	29,80	30,76	30,12
16/05/2024	71.332	-1,19%	30,40	29,93	30,64	29,95
15/05/2024	96.279	1,29%	29,53	29,67	30,84	30,325
14/05/2024	83.585	3,03%	29,53	29,44	29,95	29,94
13/05/2024	55.736	2,07%	28,80	28,735	29,34	29,06
10/05/2024	36.046	-3,06%	29,42	28,415	29,60	28,47
09/05/2024	53.393	2,62%	28,745	28,71	29,37	29,37
08/05/2024	59.860	0,49%	28,16	28,05	28,67	28,62
07/05/2024	78.589	-1,01%	30,175	28,27	29,005	28,48
06/05/2024	95.799	-3,94%	30,175	28,725	30,235	28,77
03/05/2024	73.258	-0,40%	30,37	29,77	30,745	29,95
02/05/2024	121.533	1,38%	30,02	29,49	30,59	30,07
01/05/2024	95.233	-1,66%	30,25	29,445	30,30	29,66
30/04/2024	183.446	-0,86%	30,44	30,15	30,86	30,16
29/04/2024	71.947	2,12%	30,14	29,89	30,63	30,42
26/04/2024	93.583	1,71%	29,42	29,13	29,8499	29,79
25/04/2024	73.768	-1,58%	29,61	29,15	29,74	29,29
24/04/2024	101.738	1,47%	29,385	29,14	29,77	29,72
23/04/2024	68.526	1,70%	29,00	29,05	29,58	29,29
22/04/2024	69.998	2,16%	27,53	28,28	29,045	28,80
19/04/2024	59.817	2,36%	27,53	27,58	28,25	28,19
18/04/2024	58.413	0,81%	27,52	27,32	27,62	27,54
17/04/2024	57.003	-0,66%	27,66	27,32	27,68	27,32
16/04/2024	53.540	-0,29%	27,65	27,49	27,7322	27,50
15/04/2024	62.773	-0,79%	28,09	27,46	28,15	27,58
12/04/2024	94.656	-1,24%	28,20	27,65	28,36	27,80
11/04/2024	37.002	-1,05%	28,46	28,01	28,515	28,15
10/04/2024	42.052	-0,63%	28,43	28,29	28,69	28,45
09/04/2024	37.591	-0,52%	28,77	28,50	28,92	28,63
08/04/2024	49.633	2,79%	28,08	28,17	29,03	28,78
05/04/2024	46.995	-0,07%	28,08	27,84	28,199	28,00
04/04/2024	88.664	-2,57%	28,86	27,92	28,86	28,02
03/04/2024	73.002	-1,27%	29,65	28,68	29,29	28,76
02/04/2024	78.022	-1,72%	29,65	29,08	30,05	29,13
01/04/2024	80.441	-0,77%	29,85	29,6208	30,37	29,64
28/03/2024	50.211	0,47%	29,765	29,75	30,23	29,87
27/03/2024	55.676	1,02%	29,85	29,53	30,14	29,73
26/03/2024	47.056	1,54%	29,38	29,385	29,91	29,63
25/03/2024	51.736	1,36%	28,93	28,77	29,37	29,18
22/03/2024	70.825	-0,21%	28,90	28,53	28,92	28,79
21/03/2024	74.982	-1,17%	28,85	28,53	29,22	28,85
20/03/2024	61.984	0,83%	28,85	28,62	29,34	29,19
19/03/2024	197.893	0,07%	28,53	28,45	29,16	28,95
18/03/2024	126.643	-3,44%	29,65	28,82	29,9625	28,93
15/03/2024	238.269	3,24%	26,44	28,83	30,39	29,96
14/03/2024	582.210	16,08%	26,44	26,50	30,25	29,02
13/03/2024	194.940	1,96%	24,76	24,44	25,115	25,00
12/03/2024	71.547	0,57%	24,36	24,23	24,56	24,52
11/03/2024	80.261	0,87%	24,18	23,89	24,40	24,38
08/03/2024	75.991	0,46%	23,65	24,03	24,44	24,17
07/03/2024	80.879	2,25%	23,91	23,49	24,09	24,06
06/03/2024	69.187	-1,47%	23,91	23,22	24,12	23,53
05/03/2024	64.113	0,08%	23,74	23,57	23,98	23,88
04/03/2024	83.089	-0,33%	23,96	23,71	24,21	23,86
01/03/2024	59.738	0,00%	23,99	23,7416	24,19	23,94
29/02/2024	52.489	0,13%	23,73	23,87	24,51	23,94