Build-A-Bear WorkShop Inc (BBW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	94.304	-1,28%	20,95	20,74	21,18	20,75
19/05/2023	106.469	-4,37%	21,38	20,9225	21,77	21,02
18/05/2023	80.450	2,66%	21,32	21,32	22,00	21,98
17/05/2023	85.589	3,43%	20,74	20,66	21,48	21,41
16/05/2023	231.597	-3,41%	21,02	20,66	21,235	20,70
15/05/2023	117.519	0,09%	21,22	21,05	21,50	21,43
12/05/2023	98.220	-1,65%	22,02	21,10	21,94	21,41
11/05/2023	79.756	0,37%	21,84	21,25	21,99	21,77
10/05/2023	112.812	2,07%	21,42	21,36	21,91	21,69
09/05/2023	97.906	-2,07%	21,53	21,23	21,65	21,25
08/05/2023	133.312	-1,54%	22,02	21,37	22,11	21,70
05/05/2023	92.373	1,10%	22,12	21,97	22,34	22,04
04/05/2023	138.815	-0,64%	21,95	21,61	22,06	21,80
03/05/2023	128.206	-3,01%	22,65	21,87	22,755	21,94
02/05/2023	152.503	-1,65%	22,77	22,38	22,97	22,62
01/05/2023	114.396	-0,86%	23,26	22,625	23,73	23,00
28/04/2023	72.953	1,58%	22,81	22,74	23,37	23,20
27/04/2023	103.430	0,93%	22,76	22,39	23,06	22,84
26/04/2023	128.284	2,40%	22,215	22,215	22,94	22,63
25/04/2023	153.655	-6,20%	23,41	22,06	23,41	22,10
24/04/2023	125.372	-2,77%	23,93	23,30	24,145	23,56
21/04/2023	128.692	-1,62%	24,53	23,995	24,66	24,23
20/04/2023	158.427	-4,76%	25,48	24,50	25,7299	24,63
19/04/2023	115.009	-0,31%	25,78	25,50	26,17	25,86
18/04/2023	212.697	-0,88%	26,26	25,27	26,385	25,94
17/04/2023	147.608	0,65%	26,20	25,86	26,34	26,17
14/04/2023	139.417	3,50%	25,50	25,47	26,00	26,00
13/04/2023	124.266	-0,55%	25,43	25,01	25,47	25,12
12/04/2023	152.716	2,06%	25,06	24,72	25,39	25,26
11/04/2023	160.352	0,45%	25,00	24,71	25,53	24,75
10/04/2023	197.757	3,79%	23,84	23,78	25,225	24,64
06/04/2023	123.419	0,38%	23,45	23,22	23,82	23,74
05/04/2023	195.384	-0,42%	23,52	23,21	23,78	23,65
04/04/2023	106.071	2,73%	23,18	22,95	23,87	23,75
03/04/2023	130.715	-0,52%	23,34	22,37	23,53	23,12
31/03/2023	90.117	2,24%	23,10	22,8508	23,35	23,24
30/03/2023	96.128	-0,44%	22,96	22,675	23,35	22,73
29/03/2023	84.662	0,44%	22,55	22,40	22,83	22,83
28/03/2023	102.458	3,93%	22,00	21,85	22,86	22,73
27/03/2023	171.944	-3,74%	22,53	21,86	22,945	21,87
24/03/2023	118.100	-2,95%	23,22	22,58	23,23	22,72
23/03/2023	109.373	-1,10%	23,64	23,135	23,98	23,41
22/03/2023	248.610	3,95%	22,30	22,13	24,30	23,67
21/03/2023	313.926	1,13%	24,36	23,83	24,38	24,27
20/03/2023	190.369	1,39%	23,87	23,49	24,19	24,00
17/03/2023	92.766	-1,25%	23,81	23,50	23,91	23,67
16/03/2023	162.362	1,23%	23,44	23,185	24,06	23,97
15/03/2023	155.813	-1,33%	23,32	23,245	23,99	23,68
14/03/2023	229.696	5,54%	23,35	23,44	24,355	24,00
13/03/2023	205.620	-7,49%	24,27	22,69	24,64	22,74
10/03/2023	197.727	-1,33%	24,87	23,90	25,25	24,58
09/03/2023	1.030.535	21,04%	24,40	23,83	26,5785	24,91
08/03/2023	296.173	-0,58%	20,65	20,40	21,12	20,58
07/03/2023	268.826	3,14%	20,14	20,10	20,92	20,70
06/03/2023	242.698	-4,84%	21,12	19,845	21,565	20,07
03/03/2023	87.245	2,13%	20,65	20,32	21,14	21,09
02/03/2023	156.511	-0,29%	20,53	20,29	20,81	20,65
01/03/2023	107.489	-1,15%	20,80	20,58	21,09	20,71
28/02/2023	120.077	-2,65%	21,75	20,92	21,83	20,95
27/02/2023	148.374	-2,62%	22,13	21,09	22,265	21,52
24/02/2023	104.120	1,80%	21,30	21,26	22,22	22,10
23/02/2023	96.962	-1,99%	22,00	21,50	22,22	21,71
22/02/2023	56.530	-0,05%	22,40	21,95	22,60	22,15
21/02/2023	77.407	-3,86%	22,79	22,14	22,88	22,16
20/02/2023	49.803	-1,83%	23,60	22,89	23,65	23,05
17/02/2023	49.803	-1,83%	23,60	22,89	23,65	23,05
16/02/2023	81.360	-1,76%	23,42	23,405	23,90	23,48
15/02/2023	152.985	1,06%	23,49	23,41	24,05	23,90
14/02/2023	86.271	-1,50%	23,65	23,60	24,17	23,65
13/02/2023	62.676	4,44%	23,47	23,08	24,15	24,01
10/02/2023	101.281	0,57%	22,75	22,575	23,28	22,99
09/02/2023	113.121	-4,23%	23,955	22,62	24,41	22,86
08/02/2023	101.097	0,97%	23,34	23,13	23,91	23,87
07/02/2023	76.841	-1,09%	23,83	23,01	23,98	23,64
06/02/2023	75.259	-3,20%	24,20	23,82	24,385	23,90
03/02/2023	81.546	1,15%	24,635	24,41	25,45	24,69
02/02/2023	76.119	0,33%	24,63	24,06	25,375	24,41
01/02/2023	78.006	-0,94%	24,46	23,83	24,695	24,33
31/01/2023	73.767	4,02%	23,85	23,85	24,83	24,56
30/01/2023	52.202	-2,28%	23,75	23,58	24,28	23,61
27/01/2023	66.882	1,43%	23,87	23,71	24,69	24,16
26/01/2023	107.502	-1,45%	24,48	23,135	24,615	23,82
25/01/2023	70.858	1,56%	23,45	23,20	24,21	24,17
24/01/2023	67.715	-0,21%	23,81	23,56	24,11	23,80
23/01/2023	74.907	3,11%	23,65	23,248	23,98	23,85
20/01/2023	83.873	1,05%	22,78	22,6185	23,40	23,13
19/01/2023	95.109	1,51%	22,43	22,30	22,9599	22,89
18/01/2023	142.051	-3,09%	23,53	22,26	23,56	22,55
17/01/2023	144.708	-4,36%	24,58	23,20	24,58	23,27
16/01/2023	79.220	-0,61%	24,40	24,27	24,81	24,33
13/01/2023	79.220	-0,61%	24,40	24,27	24,81	24,33
12/01/2023	68.143	2,77%	23,77	23,7271	24,55	24,48
11/01/2023	85.009	-0,58%	24,07	23,555	24,23	23,82
10/01/2023	118.319	1,96%	23,625	23,33	24,04	23,96
09/01/2023	182.889	-6,12%	25,45	22,26	25,35	23,47
06/01/2023	128.141	2,08%	24,55	24,40	25,055	25,00
05/01/2023	106.583	0,00%	24,35	24,03	24,82	24,49
04/01/2023	159.544	-0,04%	24,74	24,2716	25,045	24,49
03/01/2023	133.086	2,77%	24,13	23,75	24,59	24,50
02/01/2023	105.903	3,29%	22,755	22,76	23,93	23,84