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 > >>
09-10-2023	57.756	-0,37%	27,40	27,06	27,5499	27,28
06-10-2023	108.627	0,48%	27,225	26,41	27,47	27,38
05-10-2023	151.033	-3,95%	28,50	27,19	28,54	27,25
04-10-2023	174.361	-0,11%	28,79	28,129	29,15	28,37
03-10-2023	85.448	-2,00%	29,51	28,33	28,89	28,40
02-10-2023	139.893	-1,46%	29,065	28,75	29,87	28,98
29-09-2023	59.838	0,38%	29,065	29,17	29,61	29,41
28-09-2023	91.971	1,31%	29,065	28,90	29,4512	29,30
27-09-2023	137.636	1,44%	28,74	28,33	29,20	28,92
26-09-2023	142.306	-0,14%	28,59	28,3301	28,67	28,51
25-09-2023	99.203	0,71%	28,54	28,2501	29,00	28,55
22-09-2023	94.517	0,57%	28,16	28,11	28,885	28,35
21-09-2023	124.540	-0,95%	28,16	27,84	28,73	28,19
20-09-2023	261.596	3,98%	28,76	28,36	30,2599	28,46
19-09-2023	120.974	-0,87%	27,915	27,0082	27,75	27,37
18-09-2023	89.696	-0,93%	27,98	27,455	28,04	27,61
15-09-2023	104.181	-3,13%	28,75	27,5301	28,63	27,87
14-09-2023	67.741	1,23%	28,57	28,45	29,055	28,77
13-09-2023	154.184	1,68%	28,125	27,86	28,81	28,42
12-09-2023	91.175	-0,57%	28,01	27,86	28,26	27,95
11-09-2023	153.234	6,72%	25,74	27,15	28,32	28,11
08-09-2023	144.732	-1,94%	25,74	25,99	26,81	26,34
07-09-2023	155.147	4,76%	26,08	25,74	27,49	26,86
06-09-2023	89.348	-1,61%	26,08	25,36	26,36	25,64
05-09-2023	74.443	-1,36%	26,20	25,59	26,31	26,06
04-09-2023	67.341	0,19%	26,66	25,99	26,68	26,42
01-09-2023	67.341	0,19%	26,66	25,99	26,68	26,42
31-08-2023	74.481	-0,49%	26,66	26,25	27,03	26,37
30-08-2023	121.117	0,38%	26,40	26,33	26,729	26,50
29-08-2023	81.204	1,31%	25,99	25,92	26,60	26,40
28-08-2023	86.361	1,24%	26,43	25,65	26,67	26,06
25-08-2023	214.175	-0,92%	26,56	25,33	26,6699	25,74
24-08-2023	544.443	6,52%	24,10	26,00	30,40	25,98
23-08-2023	73.897	0,29%	25,15	24,30	24,81	24,39
22-08-2023	73.439	-3,34%	25,15	24,30	25,19	24,32
21-08-2023	86.721	-0,83%	25,33	24,72	25,6099	25,16
18-08-2023	85.339	0,00%	25,83	25,1268	25,66	25,37
17-08-2023	52.623	-1,48%	25,83	25,37	26,0422	25,37
16-08-2023	56.606	1,14%	25,79	25,64	25,9712	25,75
15-08-2023	76.506	0,87%	25,19	24,87	25,63	25,46
14-08-2023	69.019	-1,75%	25,78	25,20	25,85	25,24
11-08-2023	166.265	1,46%	25,32	24,985	26,00	25,69
10-08-2023	71.486	0,96%	25,25	25,21	25,64	25,32
09-08-2023	77.966	2,12%	24,62	24,3104	25,16	25,08
08-08-2023	69.575	1,61%	24,39	24,05	24,68	24,56
07-08-2023	46.272	0,12%	24,31	23,80	24,23	24,17
04-08-2023	38.384	-1,03%	24,34	24,07	24,8111	24,14
03-08-2023	32.006	0,91%	24,29	24,17	24,58	24,39
02-08-2023	39.584	-2,74%	24,52	24,19	24,74	24,17
01-08-2023	60.496	1,22%	24,39	24,335	24,90	24,85
31-07-2023	72.896	0,45%	24,495	24,54	25,205	24,55
28-07-2023	79.829	0,78%	24,495	24,27	24,81	24,44
27-07-2023	58.801	0,62%	24,31	24,10	24,67	24,25
26-07-2023	152.746	3,92%	23,40	23,295	24,13	24,10
25-07-2023	76.527	0,65%	22,425	23,0225	23,55	23,19
24-07-2023	85.188	3,04%	22,425	22,32	23,11	23,04
21-07-2023	81.445	0,09%	22,40	22,321	22,68	22,36
20-07-2023	98.916	-0,62%	22,34	21,99	22,64	22,34
19-07-2023	93.962	-0,58%	22,62	22,425	22,90	22,48
18-07-2023	71.148	1,76%	22,52	22,35	22,785	22,61
17-07-2023	106.656	0,14%	22,41	21,66	22,47	22,22
14-07-2023	75.452	-0,98%	22,25	22,15	22,46	22,19
13-07-2023	100.797	-1,10%	22,65	22,23	22,785	22,41
12-07-2023	105.473	3,42%	22,44	22,475	22,96	22,66
11-07-2023	58.253	-1,17%	22,30	21,66	22,22	21,91
10-07-2023	63.222	-0,94%	22,62	21,99	22,74	22,17
07-07-2023	133.045	2,05%	22,10	21,90	22,68	22,38
06-07-2023	73.218	0,50%	21,75	21,591	21,96	21,93
05-07-2023	71.602	0,09%	21,48	21,13	21,87	21,82
04-07-2023	34.947	-0,51%	21,36	21,445	21,79	21,31
03-07-2023	34.947	-0,51%	21,36	21,445	21,79	21,31
30-06-2023	108.399	1,52%	20,94	20,68	21,455	21,42
29-06-2023	77.443	2,83%	20,68	20,87	21,285	21,10
28-06-2023	115.469	1,84%	19,82	19,83	20,63	20,52
27-06-2023	111.626	3,33%	19,49	19,49	20,25	20,15
26-06-2023	134.632	-1,32%	19,80	19,38	19,90	19,50
23-06-2023	198.227	-2,32%	20,20	19,47	20,34	19,75
22-06-2023	174.756	2,64%	19,55	19,39	20,27	20,22
21-06-2023	86.720	1,03%	19,51	19,51	20,07	19,70
20-06-2023	91.550	-3,80%	20,10	19,485	20,32	19,50
19-06-2023	117.951	-1,84%	20,75	20,15	20,99	20,27
16-06-2023	117.951	-1,84%	20,75	20,15	20,99	20,27
15-06-2023	102.152	-1,01%	20,75	20,11	21,00	20,65
14-06-2023	117.361	-1,84%	21,60	20,78	21,67	20,86
13-06-2023	108.929	2,61%	20,80	20,62	21,30	21,25
12-06-2023	73.430	1,67%	20,50	20,375	20,875	20,71
09-06-2023	64.057	-3,64%	21,10	20,34	21,12	20,37
08-06-2023	81.579	-1,67%	21,25	21,09	21,72	21,14
07-06-2023	120.267	1,18%	21,53	21,26	21,8295	21,50
06-06-2023	90.210	3,11%	20,65	20,69	21,34	21,25
05-06-2023	124.767	0,34%	20,585	20,15	20,84	20,61
02-06-2023	222.176	6,76%	19,76	19,59	20,61	20,54
01-06-2023	147.586	5,83%	18,32	17,85	19,53	19,24
31-05-2023	207.674	-4,42%	19,28	17,92	19,37	18,40
30-05-2023	207.674	-4,42%	19,28	17,92	19,37	18,40
29-05-2023	259.317	-5,87%	20,34	19,16	20,535	19,25
26-05-2023	259.317	-5,87%	20,34	19,16	20,535	19,25
25-05-2023	361.996	-1,87%	20,71	19,5625	21,00	20,45
24-05-2023	173.826	0,58%	20,70	20,08	20,91	20,84
23-05-2023	100.749	-0,15%	20,71	20,56	21,07	20,72