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 > >>
15/09/2025	189.437	2,07%	75,80	72,6601	75,85	75,85
12/09/2025	210.354	-0,91%	75,49	73,0099	75,73	73,98
11/09/2025	207.522	2,25%	74,93	71,60	75,2328	74,58
10/09/2025	239.002	2,48%	71,65	69,74	74,43	72,86
09/09/2025	273.000	-1,34%	73,50	68,29	74,00	70,88
08/09/2025	546.110	11,33%	65,00	65,00	71,99	71,88
05/09/2025	217.838	6,07%	62,00	61,01	64,801	64,62
04/09/2025	168.416	0,81%	61,19	59,52	61,4799	60,92
03/09/2025	230.724	1,34%	62,06	59,455	62,06	60,43
02/09/2025	211.659	-1,94%	60,85	58,90	61,5005	59,63
29/08/2025	397.362	-9,25%	67,90	60,23	68,955	60,81
28/08/2025	361.886	14,74%	70,00	63,1601	70,16	67,01
27/08/2025	163.336	2,16%	57,98	56,615	59,0999	58,56
26/08/2025	104.061	2,38%	55,81	55,585	57,405	57,32
25/08/2025	68.804	-1,26%	62,00	55,8201	62,00	55,94
22/08/2025	128.989	3,77%	54,53	54,16	57,88	56,59
21/08/2025	153.064	-0,95%	53,92	53,33	55,515	54,50
20/08/2025	95.060	1,74%	53,96	52,78	55,2942	55,02
19/08/2025	161.371	-5,62%	56,056	53,65	59,78	53,93
18/08/2025	137.181	2,77%	55,07	55,07	57,67	57,14
15/08/2025	140.477	-0,20%	55,71	54,78	56,0711	55,60
14/08/2025	102.424	-1,87%	57,67	54,85	57,67	55,71
13/08/2025	147.864	1,94%	56,57	54,7101	56,99	56,77
12/08/2025	137.360	8,43%	51,66	51,66	56,0399	55,69
11/08/2025	102.459	3,95%	49,83	49,25	51,6899	51,36
08/08/2025	65.196	-0,60%	49,71	49,365	50,6744	49,41
07/08/2025	84.265	-3,06%	51,63	49,70	51,99	49,71
06/08/2025	84.981	-0,33%	51,45	50,31	51,9376	51,28
05/08/2025	98.343	1,04%	52,00	51,23	52,83	51,45
04/08/2025	86.271	3,12%	49,54	49,425	51,55	50,92
01/08/2025	130.030	-2,66%	50,47	48,8409	50,47	49,36
31/07/2025	77.573	-0,83%	51,48	50,365	52,14	50,71
30/07/2025	67.966	-0,31%	51,25	50,82	51,99	51,13
29/07/2025	86.959	-1,65%	51,40	50,82	53,18	51,22
28/07/2025	54.833	1,44%	50,6692	50,6692	52,8099	52,08
25/07/2025	61.125	0,96%	54,92	50,5599	55,19	51,34
24/07/2025	97.629	-7,53%	54,33	50,755	55,4228	50,85
23/07/2025	124.556	1,87%	53,98	53,3826	55,4228	54,99
22/07/2025	96.604	1,39%	52,76	52,415	55,2224	53,98
21/07/2025	80.998	1,10%	54,39	52,2512	54,39	53,24
18/07/2025	97.146	0,96%	51,62	51,56	53,00	52,66
17/07/2025	99.315	0,42%	51,055	50,6793	53,02	52,16
16/07/2025	62.610	2,10%	51,79	50,59	52,0425	51,94
15/07/2025	58.939	-0,84%	51,55	49,07	51,84	50,87
14/07/2025	83.659	3,08%	50,00	49,07	51,42	51,30
11/07/2025	80.131	-3,13%	50,82	48,605	52,4999	49,79
10/07/2025	86.473	1,78%	51,08	50,25	52,4999	51,40
09/07/2025	94.325	-0,57%	52,01	50,27	52,13	50,50
08/07/2025	98.630	-1,86%	53,92	49,1625	54,34	50,79
07/07/2025	107.068	-3,90%	53,84	51,73	54,3186	51,75
04/07/2025	44.217	1,53%	52,89	52,0891	53,85	53,85
03/07/2025	44.008	1,13%	52,71	51,67	53,92	53,61
02/07/2025	108.814	0,49%	51,69	51,4033	54,34	52,89
01/07/2025	165.142	2,02%	50,0959	50,0959	54,88	52,60
30/06/2025	109.302	-4,75%	54,99	51,425	54,99	51,56
27/06/2025	146.729	3,14%	52,42	51,30	54,135	54,13
26/06/2025	78.926	0,15%	52,34	51,30	53,00	52,42
25/06/2025	88.720	0,31%	53,30	52,00	53,67	52,34
24/06/2025	81.058	0,33%	52,575	51,66	53,73	52,40
23/06/2025	92.841	-1,17%	51,38	51,38	53,03	52,23
20/06/2025	122.091	0,61%	53,23	51,985	53,64	52,85
18/06/2025	99.307	-0,38%	52,54	52,095	53,69	52,50
17/06/2025	91.075	-0,25%	51,00	50,78	53,56	52,70
16/06/2025	140.228	5,89%	51,80	50,74	53,54	52,83
13/06/2025	106.822	-1,25%	48,05	47,6981	50,649	49,89
12/06/2025	95.050	4,19%	48,52	47,68	50,57	50,52
11/06/2025	87.902	0,48%	49,10	47,555	49,68	48,49
10/06/2025	113.277	-0,72%	48,47	47,555	51,04	48,26
09/06/2025	107.474	1,59%	48,00	47,65	49,95	48,61
06/06/2025	99.367	3,21%	46,10	44,87	48,18	47,85
05/06/2025	142.940	0,43%	48,16	44,87	48,43	46,36
04/06/2025	93.914	-3,63%	47,95	46,14	50,00	46,16
03/06/2025	122.236	0,57%	50,655	47,30	50,91	47,90
02/06/2025	202.996	-6,68%	51,04	47,30	51,64	47,63
30/05/2025	345.218	-1,79%	51,99	48,05	55,565	51,04
29/05/2025	461.303	21,62%	42,74	41,80	55,565	52,03
28/05/2025	157.233	0,38%	41,05	41,08	42,99	42,78
27/05/2025	212.123	4,23%	41,88	40,89	42,91	42,62
23/05/2025	79.370	-0,15%	40,58	39,64	41,51	40,89
22/05/2025	104.876	1,11%	41,02	40,2788	41,56	40,95
21/05/2025	108.750	-2,69%	41,55	40,2841	41,96	40,50
20/05/2025	53.756	0,02%	41,17	40,5343	41,99	41,62
19/05/2025	108.417	-1,59%	41,52	40,5343	41,99	41,61
16/05/2025	75.710	1,12%	41,635	40,35	42,54	42,28
15/05/2025	117.773	-0,33%	41,27	40,35	42,67	41,81
14/05/2025	147.060	0,41%	41,52	40,94	43,57	41,95
13/05/2025	91.387	0,92%	40,95	40,26	42,49	41,78
12/05/2025	173.525	11,35%	43,98	38,76	43,98	41,40
09/05/2025	73.390	0,30%	36,40	36,26	37,56	37,18
08/05/2025	96.662	2,92%	36,16	35,395	37,44	37,07
07/05/2025	84.321	1,78%	35,50	35,10	36,86	36,02
06/05/2025	159.853	-2,08%	36,01	35,13	37,025	35,39
05/05/2025	175.789	-1,15%	36,47	35,82	37,025	36,14
02/05/2025	101.371	2,52%	35,09	35,00	37,2262	36,56
01/05/2025	98.034	1,08%	34,375	33,68	36,08	35,66
30/04/2025	97.871	0,83%	34,72	33,44	35,34	35,28
29/04/2025	95.212	0,12%	34,93	34,31	35,26	34,91
28/04/2025	109.959	0,52%	34,45	34,31	35,44	34,87
25/04/2025	124.945	-1,76%	33,315	33,25	35,425	34,69
24/04/2025	200.309	6,10%	35,92	33,16	36,255	35,31