BiG | O banco que entende os seus valores.

Build-A-Bear WorkShop Inc (BBW)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
06/02/2026	118.000	1,97%	55,00	54,35	56,21	55,3395
05/02/2026	182.384	-8,43%	60,00	54,075	60,00	54,36
04/02/2026	103.036	-1,76%	60,30	59,235	61,74	59,33
03/02/2026	120.249	0,72%	60,01	56,3345	61,12	60,39
02/02/2026	133.075	0,47%	59,68	59,51	61,196	59,96
30/01/2026	123.957	-0,52%	59,90	59,05	60,59	59,68
29/01/2026	81.274	-2,28%	61,09	59,895	62,10	59,99
28/01/2026	131.490	0,79%	60,43	60,22	62,43	61,39
27/01/2026	99.659	0,18%	61,26	60,18	61,66	60,91
26/01/2026	142.788	-4,00%	63,4292	60,655	63,4292	60,80
23/01/2026	109.771	-0,57%	62,79	61,7187	63,478	63,35
22/01/2026	126.923	-2,52%	65,38	62,675	66,7028	63,71
21/01/2026	229.862	0,55%	65,90	63,24	66,97	65,36
20/01/2026	242.017	-7,96%	68,6497	64,40	69,33	65,00
16/01/2026	120.897	-0,58%	70,46	70,46	72,00	70,62
15/01/2026	142.957	0,68%	70,88	69,55	72,1999	71,03
14/01/2026	116.084	2,31%	68,91	68,285	71,01	70,55
13/01/2026	105.394	0,34%	69,15	68,44	69,99	68,96
12/01/2026	157.973	2,34%	67,10	65,0315	68,96	68,73
09/01/2026	140.477	2,80%	65,41	63,935	67,35	67,16
08/01/2026	166.302	1,19%	64,0505	63,95	66,375	65,33
07/01/2026	201.659	1,46%	63,28	60,936	65,09	64,56
06/01/2026	235.172	0,98%	62,40	61,76	65,30	63,63
05/01/2026	292.005	3,30%	61,00	60,10	66,17	63,01
02/01/2026	187.244	-0,44%	61,99	60,79	63,2761	61,00
31/12/2025	148.397	1,98%	60,17	59,1805	61,57	61,27
30/12/2025	85.087	1,32%	60,00	58,69	61,41	61,41
29/12/2025	200.441	-4,88%	61,0437	59,13	62,69	59,30
26/12/2025	284.458	4,42%	59,975	59,68	64,43	62,34
24/12/2025	81.872	5,63%	57,98	57,34	60,9599	59,70
23/12/2025	119.488	1,60%	56,66	55,80	57,98	57,70
22/12/2025	108.108	4,68%	54,29	54,275	56,89	56,79
19/12/2025	121.535	0,91%	53,40	53,01	54,84	54,25
18/12/2025	126.688	1,19%	54,48	53,59	54,88	53,76
17/12/2025	149.826	-0,65%	54,00	52,89	54,89	53,13
16/12/2025	131.813	1,77%	52,24	52,24	53,79	53,48
15/12/2025	183.611	-0,36%	52,82	52,00	53,91	52,55
12/12/2025	279.529	-1,44%	53,92	52,42	55,33	52,74
11/12/2025	155.192	1,44%	53,43	52,04	53,71	53,51
10/12/2025	292.724	1,65%	51,99	51,2883	53,835	52,85
09/12/2025	305.125	2,67%	50,95	50,525	53,50	51,99
08/12/2025	197.315	1,71%	50,03	48,31	51,44	50,64
05/12/2025	542.165	2,70%	48,26	47,63	51,75	49,79
04/12/2025	705.526	-15,54%	52,89	45,78	54,49	48,48
03/12/2025	423.779	9,50%	52,70	52,70	57,68	57,40
02/12/2025	259.476	-2,27%	53,70	51,53	54,28	52,42
01/12/2025	215.207	1,01%	52,78	51,90	53,90	53,64
28/11/2025	74.566	1,81%	52,1167	52,1167	53,51	53,10
26/11/2025	137.669	1,86%	51,01	51,01	52,93	52,06
25/11/2025	187.722	7,88%	48,15	47,01	52,49	51,11
24/11/2025	149.135	-2,66%	49,7931	47,41	49,7931	47,58
21/11/2025	147.486	3,50%	47,99	46,895	49,92	48,88
20/11/2025	140.412	-1,05%	48,49	46,04	49,15	47,17
19/11/2025	130.704	-3,55%	49,70	47,21	49,835	47,67
18/11/2025	149.059	0,15%	49,99	46,98	49,99	49,38
17/11/2025	133.719	1,46%	49,21	48,00	50,135	49,33
14/11/2025	123.326	-1,30%	48,99	48,22	49,51	48,70
13/11/2025	216.998	-0,30%	50,00	48,91	51,43	49,34
12/11/2025	236.923	5,12%	47,55	47,55	50,35	49,50
11/11/2025	178.312	-3,41%	48,39	46,015	48,60	47,09
10/11/2025	183.782	-0,92%	51,00	48,38	51,00	48,75
07/11/2025	117.943	0,53%	48,39	48,00	49,615	49,20
06/11/2025	193.563	-4,30%	51,19	48,385	51,19	48,97
05/11/2025	250.551	0,10%	51,43	49,55	52,4688	51,21
04/11/2025	131.918	-3,14%	51,70	50,795	52,52	51,15
03/11/2025	113.542	-2,51%	54,22	52,5001	55,30	52,86
31/10/2025	90.380	-0,70%	54,86	53,86	55,16	54,22
30/10/2025	97.702	-0,53%	54,97	53,9001	55,2522	54,66
29/10/2025	111.583	-1,91%	55,46	54,435	56,99	54,99
28/10/2025	90.829	0,85%	55,00	55,00	57,095	56,06
27/10/2025	140.102	0,09%	56,99	55,425	57,9376	55,59
24/10/2025	116.462	-1,72%	57,3197	55,47	58,3999	55,54
23/10/2025	111.969	0,73%	56,38	55,66	57,08	56,51
22/10/2025	107.111	0,00%	56,09	54,76	56,385	56,10
21/10/2025	81.555	1,36%	55,35	55,01	56,61	56,10
20/10/2025	104.631	-0,65%	56,00	55,0301	57,2641	55,35
17/10/2025	121.882	-0,66%	56,7997	55,51	57,31	55,71
16/10/2025	199.126	-6,03%	59,80	56,07	59,80	56,08
15/10/2025	196.608	-1,39%	60,82	59,525	61,42	59,68
14/10/2025	116.885	-1,34%	59,2388	59,2388	62,08	60,46
13/10/2025	240.689	2,12%	60,26	60,25	62,7664	61,22
10/10/2025	276.130	0,78%	59,97	58,77	61,615	59,95
09/10/2025	144.035	0,64%	60,10	57,975	60,8511	59,36
08/10/2025	241.600	1,59%	58,65	56,74	60,62	58,98
07/10/2025	231.403	-3,25%	60,86	57,68	60,89	58,06
06/10/2025	209.112	-1,70%	61,52	59,56	61,52	60,01
03/10/2025	204.770	-1,63%	62,67	60,72	62,67	61,05
02/10/2025	143.283	-1,79%	64,98	61,8648	64,98	62,06
01/10/2025	251.264	-3,10%	65,14	62,77	65,8299	63,19
30/09/2025	310.909	-8,09%	70,50	64,66	71,32	65,21
29/09/2025	180.087	-2,88%	72,97	70,47	73,50	70,79
26/09/2025	310.432	0,44%	72,41	70,12	74,38	72,89
25/09/2025	158.424	-0,34%	72,67	70,07	72,71	72,41
24/09/2025	195.012	1,05%	74,00	71,11	74,00	72,70
23/09/2025	166.199	1,42%	72,5704	71,55	73,02	72,27
22/09/2025	192.641	-2,51%	72,10	71,07	74,22	71,26
19/09/2025	161.252	-1,44%	75,33	71,58	76,00	73,06
18/09/2025	193.491	3,58%	72,67	71,29	74,58	74,21
17/09/2025	229.871	-3,99%	75,00	71,54	75,00	71,65
16/09/2025	269.545	-1,64%	76,89	71,1388	76,89	74,66