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 > >>
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
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