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 > >>
28/02/2024	52.373	0,21%	23,73	23,63	24,13	23,91
27/02/2024	68.594	0,34%	23,98	23,76	24,46	23,86
26/02/2024	65.879	1,89%	23,49	23,41	23,87	23,78
23/02/2024	47.196	1,97%	22,85	22,80	23,41	23,34
22/02/2024	63.317	1,28%	23,20	22,635	23,055	22,89
21/02/2024	69.813	-2,08%	23,20	22,50	23,19	22,60
20/02/2024	77.717	1,10%	22,735	22,6801	23,28	23,08
19/02/2024	84.831	0,62%	22,605	22,33	22,86	22,83
16/02/2024	84.831	0,62%	22,605	22,33	22,86	22,83
15/02/2024	84.691	2,58%	22,40	22,036	22,745	22,69
14/02/2024	60.133	1,05%	22,04	21,64	22,15	22,12
13/02/2024	83.889	-3,01%	22,71	21,63	22,39	21,89
12/02/2024	112.564	0,04%	22,71	22,48	23,01	22,57
09/02/2024	44.674	1,94%	22,21	21,97	22,59	22,56
08/02/2024	45.266	1,61%	21,88	21,69	22,22	22,13
07/02/2024	55.289	-0,64%	21,85	21,6037	22,00	21,78
06/02/2024	132.469	-2,58%	22,36	21,67	22,59	21,92
05/02/2024	162.620	-0,97%	22,49	22,10	22,585	22,50
02/02/2024	73.048	-0,48%	22,81	22,635	22,96	22,72
01/02/2024	89.956	1,33%	22,81	22,52	23,15	22,83
31/01/2024	91.267	-0,66%	22,68	22,36	23,16	22,53
30/01/2024	140.060	1,12%	22,46	22,50	23,3499	22,68
29/01/2024	241.443	2,33%	22,09	21,68	22,45	22,43
26/01/2024	36.285	-0,86%	22,09	21,78	22,16	21,92
25/01/2024	131.606	2,22%	21,67	21,43	22,11	22,11
24/01/2024	157.555	0,28%	21,77	21,46	22,14	21,63
23/01/2024	63.962	-3,27%	22,43	21,525	22,55	21,57
22/01/2024	123.576	1,41%	22,00	21,84	22,49	22,30
19/01/2024	75.239	-0,05%	21,86	21,66	22,00	21,99
18/01/2024	63.898	0,83%	21,70	21,6101	22,005	22,00
17/01/2024	73.194	0,97%	21,52	21,26	21,91	21,82
16/01/2024	67.549	-2,57%	22,03	21,56	22,045	21,61
15/01/2024	52.722	-1,07%	22,42	22,025	22,59	22,18
12/01/2024	52.722	-1,07%	22,42	22,025	22,59	22,18
11/01/2024	47.912	0,05%	22,46	22,29	22,62	22,42
10/01/2024	70.048	1,77%	22,14	22,01	22,409	22,41
09/01/2024	106.561	-1,74%	22,51	21,92	22,22	22,02
08/01/2024	121.381	-0,71%	22,51	22,075	22,54	22,41
05/01/2024	97.718	-0,35%	22,63	22,2701	22,695	22,57
04/01/2024	124.624	-0,92%	22,93	22,25	23,23	22,65
03/01/2024	134.886	-0,39%	22,53	22,16	23,08	22,86
02/01/2024	128.986	-0,17%	22,99	22,70	23,41	22,95
29/12/2023	146.876	-0,13%	22,99	22,455	23,04	22,99
28/12/2023	105.281	-0,04%	23,09	22,895	23,2699	23,02
27/12/2023	81.763	-0,78%	23,37	22,91	23,39	23,03
26/12/2023	154.903	1,27%	22,95	22,41	23,265	23,21
22/12/2023	58.470	-1,63%	23,21	22,89	23,35	22,92
21/12/2023	94.077	1,17%	23,30	22,905	23,495	23,30
20/12/2023	101.235	-3,76%	23,75	23,03	23,93	23,03
19/12/2023	174.185	2,97%	23,56	23,52	24,04	23,93
18/12/2023	196.374	-1,15%	23,52	23,245	24,06	23,30
15/12/2023	85.871	0,00%	24,07	23,40	24,23	23,57
14/12/2023	179.863	-1,59%	23,35	23,33	24,44	23,57
13/12/2023	121.285	3,59%	23,35	23,04	23,94	23,95
12/12/2023	130.805	0,70%	23,13	22,875	23,55	23,12
11/12/2023	155.807	-0,48%	22,88	22,54	23,0373	22,96
08/12/2023	141.953	-1,70%	23,95	22,85	24,00	23,07
07/12/2023	186.584	-0,59%	24,10	23,03	23,68	23,47
06/12/2023	113.951	-0,51%	24,10	23,58	24,44	23,61
05/12/2023	163.372	-3,10%	24,26	23,57	24,3987	23,73
04/12/2023	165.686	-3,32%	25,27	24,39	25,64	24,49
01/12/2023	192.759	3,68%	26,25	23,50	25,39	25,33
30/11/2023	424.425	-4,34%	26,25	22,70	25,39	24,46
29/11/2023	225.174	-1,35%	26,25	25,51	26,455	25,57
28/11/2023	129.377	-0,31%	26,10	25,57	26,11	25,92
27/11/2023	124.189	-1,89%	26,37	25,94	26,90	26,00
24/11/2023	26.410	0,80%	26,58	26,29	26,54	26,50
23/11/2023	44.604	0,04%	26,58	26,00	26,44	26,30
22/11/2023	44.490	0,00%	26,58	26,00	26,44	26,29
21/11/2023	63.008	-1,28%	26,57	26,15	26,605	26,29
20/11/2023	71.079	1,14%	25,85	26,154	26,7499	26,63
17/11/2023	64.261	3,30%	25,85	25,50	26,72	26,33
16/11/2023	101.818	-2,60%	26,085	25,37	26,37	25,49
15/11/2023	103.228	0,08%	26,64	26,14	26,79	26,17
14/11/2023	132.126	3,61%	26,05	25,85	26,37	26,15
13/11/2023	48.373	0,92%	24,96	24,80	25,38	25,24
10/11/2023	65.816	1,38%	24,74	24,64	25,3319	25,01
09/11/2023	210.577	-1,52%	25,46	24,595	25,90	24,67
08/11/2023	100.033	-2,15%	25,17	24,96	25,6066	25,05
07/11/2023	57.875	1,75%	25,17	25,15	25,60	25,60
06/11/2023	75.544	-2,71%	25,42	24,95	25,6502	25,16
03/11/2023	59.019	2,58%	25,42	25,2838	26,065	25,86
02/11/2023	83.517	-1,29%	25,85	25,1301	26,029	25,21
01/11/2023	131.094	2,98%	24,855	24,55	25,6201	25,54
31/10/2023	61.437	0,77%	24,87	24,55	24,98	24,80
30/10/2023	91.025	0,78%	24,68	24,485	25,055	24,61
27/10/2023	61.122	-0,25%	24,68	24,29	24,68	24,43
26/10/2023	81.907	0,21%	24,65	24,23	24,78	24,49
25/10/2023	78.974	-2,98%	25,70	24,34	25,30	24,44
24/10/2023	70.648	-0,55%	25,70	25,0447	25,70	25,19
23/10/2023	79.995	-1,09%	25,75	25,30	25,77	25,33
20/10/2023	71.590	-2,10%	26,14	25,54	26,15	25,61
19/10/2023	81.979	-1,32%	26,48	26,03	26,555	26,16
18/10/2023	65.083	-1,12%	26,48	26,3545	27,82	26,51
17/10/2023	134.155	-2,97%	27,36	26,80	27,82	26,809
16/10/2023	60.884	2,87%	27,045	26,77	27,75	27,63
13/10/2023	81.392	-1,86%	27,34	26,77	27,49	26,86
12/10/2023	156.720	-3,76%	28,625	26,95	28,62	27,37
11/10/2023	147.197	0,57%	28,45	28,29	29,2499	28,44
10/10/2023	67.031	3,67%	27,45	27,27	28,46	28,28