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 > >>
24/04/2026	112.023	1,98%	38,11	37,485	38,77	38,56
23/04/2026	102.526	-4,47%	39,58	37,7721	39,58	37,81
22/04/2026	113.587	1,36%	39,50	39,05	40,15	39,58
21/04/2026	137.352	-0,96%	39,69	39,00	40,11	39,05
20/04/2026	154.534	1,02%	39,26	38,46	39,835	39,43
17/04/2026	208.068	4,33%	37,76	37,50	40,09	39,05
16/04/2026	147.718	1,32%	37,35	36,39	39,14	37,43
15/04/2026	108.132	-2,68%	38,00	36,78	38,469	37,02
14/04/2026	157.439	2,20%	37,70	37,25	38,31	38,04
13/04/2026	110.558	-0,11%	36,69	36,295	37,615	37,22
10/04/2026	142.805	-1,56%	38,00	37,03	38,3744	37,26
09/04/2026	189.092	-0,53%	38,23	37,08	38,87	37,85
08/04/2026	238.268	2,29%	39,86	37,85	39,87	38,04
07/04/2026	114.102	-0,24%	36,91	36,42	37,52	37,19
06/04/2026	114.004	-2,08%	37,85	37,12	38,51	37,28
02/04/2026	101.214	2,64%	36,31	35,91	38,09	38,07
01/04/2026	153.711	-0,96%	37,51	36,71	38,73	37,09
31/03/2026	359.914	1,41%	38,00	35,94	38,00	37,45
30/03/2026	359.234	-1,06%	37,53	35,5001	37,64	36,87
27/03/2026	168.937	-3,90%	38,57	37,18	38,92	37,28
26/03/2026	200.274	-1,75%	39,04	38,12	40,09	38,73
25/03/2026	221.575	-3,46%	41,40	38,90	41,84	39,41
24/03/2026	207.703	-1,32%	42,00	40,39	42,00	41,06
23/03/2026	317.008	1,96%	43,00	41,00	43,20	41,61
20/03/2026	213.041	0,18%	40,77	40,40	41,90	40,92
19/03/2026	239.112	3,45%	38,85	38,85	41,70	40,82
18/03/2026	238.704	-1,11%	39,94	39,41	40,86	39,46
17/03/2026	187.305	3,79%	38,676	38,6501	40,735	39,96
16/03/2026	454.655	-5,89%	41,60	38,37	41,60	38,50
13/03/2026	353.572	-1,59%	42,31	39,01	42,31	40,91
12/03/2026	479.364	-4,42%	46,93	40,92	47,18	41,57
11/03/2026	348.732	-4,86%	45,57	43,40	45,785	43,49
10/03/2026	361.465	3,79%	44,49	44,00	46,38	45,71
09/03/2026	347.643	4,17%	41,80	39,90	44,26	44,04
06/03/2026	271.059	-6,43%	45,01	42,11	45,37	42,35
05/03/2026	164.363	-1,13%	45,30	44,22	46,27	45,24
04/03/2026	210.900	-1,72%	46,89	45,50	47,5805	45,70
03/03/2026	169.917	-0,51%	46,03	43,6637	46,57	46,50
02/03/2026	231.805	-3,95%	48,66	46,0002	48,66	46,74
27/02/2026	110.985	-2,86%	50,09	48,11	50,26	48,66
26/02/2026	117.256	0,34%	50,00	49,32	51,29	50,09
25/02/2026	106.130	-1,05%	51,22	49,38	51,38	49,92
24/02/2026	119.586	2,67%	49,42	49,395	51,075	50,45
23/02/2026	223.636	-6,45%	52,04	48,45	52,3105	49,14
20/02/2026	232.221	-2,89%	52,86	51,50	54,27	52,53
19/02/2026	84.136	0,08%	54,44	52,475	54,44	53,03
18/02/2026	242.878	3,42%	47,175	47,175	55,24	52,99
17/02/2026	143.964	2,19%	50,14	49,92	51,74	51,24
13/02/2026	130.481	1,97%	49,50	48,505	50,225	50,14
12/02/2026	130.422	-2,03%	51,00	48,94	51,765	49,17
11/02/2026	107.681	-3,63%	53,07	50,19	53,89	50,19
10/02/2026	242.057	-3,69%	53,98	51,39	54,34	52,14
09/02/2026	129.798	-2,17%	55,16	53,97	56,00	54,14
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