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
<< < 2 3 4 5 6 > >>
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
23/04/2025	136.625	-4,31%	33,82	33,20	36,255	33,28
22/04/2025	179.788	3,95%	37,11	32,55	36,952	34,78
21/04/2025	245.377	-9,98%	37,11	32,55	37,11	33,46
17/04/2025	144.309	2,09%	36,01	35,73	37,42	37,17
16/04/2025	118.944	0,86%	36,84	35,685	36,9522	36,41
15/04/2025	104.266	-1,37%	36,84	35,685	36,9522	36,10
14/04/2025	105.851	-0,81%	37,24	35,30	37,615	36,60
11/04/2025	166.953	0,22%	36,09	35,075	37,23	36,90
10/04/2025	150.236	-6,43%	37,57	36,01	37,7512	36,82
09/04/2025	192.211	14,34%	34,05	33,88	39,85	39,35
08/04/2025	136.238	-6,59%	37,51	33,78	38,21	34,31
07/04/2025	182.623	0,88%	34,83	34,278	38,22	36,52
04/04/2025	160.626	0,31%	37,90	34,41	37,015	36,20
03/04/2025	279.938	-11,79%	37,90	35,90	38,99	36,09
02/04/2025	135.398	3,70%	39,28	39,065	40,91	40,91
01/04/2025	118.736	6,13%	36,84	36,8175	39,7399	39,45
31/03/2025	120.684	2,82%	35,49	35,28	37,38	37,17
28/03/2025	92.196	-5,66%	37,78	35,67	38,05	36,15
27/03/2025	77.376	0,00%	38,38	37,88	38,95	38,32
26/03/2025	100.817	0,34%	38,27	37,2401	38,55	38,30
25/03/2025	194.784	-1,16%	38,52	37,28	38,765	38,39
24/03/2025	127.510	4,05%	38,00	37,5158	38,95	38,84
21/03/2025	78.242	0,62%	36,495	36,1808	37,45	37,33
20/03/2025	86.254	-0,08%	36,81	36,61	37,495	37,10
19/03/2025	121.074	3,00%	35,89	35,22	37,13	37,13
18/03/2025	134.571	2,07%	34,56	34,42	36,115	35,99
17/03/2025	151.164	-3,56%	35,83	34,44	36,10	35,19
14/03/2025	195.766	3,11%	40,80	34,36	36,60	36,49
13/03/2025	284.881	-0,42%	40,80	35,16	40,98	35,35
12/03/2025	324.243	-1,64%	37,15	35,23	37,205	35,50
11/03/2025	163.019	-5,00%	37,865	35,21	38,19	36,09
10/03/2025	146.933	-3,93%	38,935	37,41	39,055	37,99
07/03/2025	98.774	-0,10%	39,435	38,655	39,565	39,54
06/03/2025	119.412	-3,51%	40,20	39,42	42,1076	39,58
05/03/2025	62.598	0,71%	39,90	39,74	41,08	41,02
04/03/2025	104.843	-0,39%	39,90	39,49	41,29	40,73
03/03/2025	94.250	-0,07%	40,96	40,42	41,6792	40,89
28/02/2025	95.042	1,94%	40,09	40,09	41,17	40,92
27/02/2025	60.017	-1,50%	40,70	39,80	40,95	40,14
26/02/2025	91.990	1,22%	40,11	39,97	41,0585	40,75
25/02/2025	180.154	4,95%	38,735	38,565	41,26	40,26
24/02/2025	89.066	0,50%	39,66	37,34	38,62	38,36
21/02/2025	96.331	-4,33%	39,66	37,66	40,08	38,17
20/02/2025	102.321	-1,67%	40,50	39,355	40,415	39,97
19/02/2025	119.582	-0,17%	40,50	40,00	41,205	40,65
18/02/2025	135.114	7,16%	37,96	38,23	40,76	40,72
17/02/2025	0	0,00%	37,96	37,39	38,355	38,00