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 >
30/12/2022	105.903	3,29%	22,755	22,76	23,93	23,84
29/12/2022	190.320	5,78%	21,875	21,76	23,08	23,08
28/12/2022	84.477	-4,84%	22,70	21,80	22,79	21,82
27/12/2022	106.245	-1,25%	23,15	22,7501	23,53	22,93
23/12/2022	13.086	0,11%	23,05	22,8401	23,085	23,075
22/12/2022	250.109	-1,37%	22,82	22,73	23,18	23,05
21/12/2022	96.126	0,52%	23,64	23,30	23,75	23,37
20/12/2022	147.973	-1,27%	23,71	23,16	24,32	23,25
19/12/2022	134.098	-6,36%	25,20	23,095	25,2795	23,55
16/12/2022	162.369	0,12%	24,81	24,94	25,68	25,15
15/12/2022	169.421	-5,10%	26,07	24,9286	26,195	25,12
14/12/2022	148.386	1,97%	26,19	25,47	26,87	26,47
13/12/2022	144.558	3,59%	26,05	25,27	26,349	25,96
12/12/2022	98.610	-2,34%	25,69	24,7204	25,70	25,06
09/12/2022	128.341	-0,31%	25,70	25,1901	26,40	25,93
08/12/2022	179.075	3,34%	25,48	25,22	26,15	26,01
07/12/2022	190.265	1,45%	25,12	24,81	25,66	25,17
06/12/2022	680.880	-0,16%	24,985	24,60	25,70	24,81
05/12/2022	795.596	-1,82%	25,00	24,28	25,45	24,85
02/12/2022	1.175.731	4,38%	23,97	23,855	25,67	25,28
01/12/2022	1.439.426	1,98%	23,98	23,8775	24,91	24,22
30/11/2022	3.017.467	22,55%	22,22	20,89	23,69	23,75
29/11/2022	899.519	3,09%	19,09	18,67	19,49	19,38
28/11/2022	458.488	0,03%	18,98	18,73	19,24	18,835
25/11/2022	242.936	5,28%	18,82	18,78	19,089	19,75
24/11/2022	236.060	0,16%	18,72	18,493	18,92	18,76
23/11/2022	236.060	0,16%	18,72	18,493	18,92	18,76
22/11/2022	403.119	3,03%	18,365	18,24	18,81	18,73
21/11/2022	376.763	-2,52%	18,85	17,86	18,78	18,18
18/11/2022	325.635	0,98%	18,99	18,19	19,38	18,65
17/11/2022	340.818	3,53%	17,65	17,42	18,47	18,47
16/11/2022	289.154	-4,39%	18,45	17,61	18,42	17,84
15/11/2022	443.604	4,54%	18,70	18,43	19,6135	18,67
14/11/2022	90.186	0,73%	17,56	17,4855	18,4361	17,86
11/11/2022	95.613	0,74%	17,70	17,40	17,99	17,73
10/11/2022	178.264	5,14%	17,45	17,36	18,23	17,60
09/11/2022	139.582	-4,44%	17,21	16,325	17,39	16,751
08/11/2022	71.037	-0,62%	17,47	17,06	17,825	17,53
07/11/2022	90.757	0,06%	17,37	17,305	18,03	17,59
04/11/2022	90.461	0,17%	17,99	17,14	18,20	17,57
03/11/2022	81.936	2,93%	16,64	16,55	17,61	17,54
02/11/2022	145.557	-4,96%	17,85	16,95	17,90	17,04
01/11/2022	76.728	1,93%	17,95	17,551	18,25	17,93
31/10/2022	95.703	0,46%	17,46	17,37	17,94	17,59
28/10/2022	58.831	2,85%	17,26	16,92	17,94	17,495
27/10/2022	75.360	1,19%	17,00	16,6626	17,577	17,01
26/10/2022	162.312	0,18%	16,80	16,79	17,905	16,81
25/10/2022	87.733	6,41%	16,11	15,79	16,89	16,78
24/10/2022	96.109	3,14%	15,20	15,05	15,775	15,77
21/10/2022	81.404	3,25%	14,845	14,7542	15,40	15,27
20/10/2022	170.008	2,14%	14,56	14,515	15,05	14,81
19/10/2022	90.335	-0,48%	14,37	14,18	14,52	14,50
18/10/2022	49.524	0,38%	14,93	14,43	14,93	14,565
17/10/2022	29.119	3,72%	14,42	14,24	14,58	14,51
14/10/2022	35.622	-6,38%	13,82	13,98	14,65	13,50
13/10/2022	75.060	0,21%	13,82	13,6724	14,51	14,42
12/10/2022	130.485	0,70%	14,35	14,14	14,65	14,39
11/10/2022	112.245	4,00%	13,79	13,755	14,65	14,29
10/10/2022	38.607	-0,58%	14,06	13,44	14,06	13,74
07/10/2022	53.027	-3,63%	14,18	13,7625	14,245	13,82
06/10/2022	54.183	-0,42%	14,5299	14,19	14,65	14,35
05/10/2022	191.250	0,00%	13,89	13,89	14,52	14,41
04/10/2022	109.558	6,19%	13,97	13,97	14,68	14,41
03/10/2022	120.689	1,79%	12,64	12,64	13,73	13,569
30/09/2022	368.668	0,83%	13,01	12,62	13,555	13,33
29/09/2022	103.599	-3,22%	13,07	12,84	13,32	13,23
28/09/2022	71.904	2,63%	13,21	12,97	13,77	13,67
27/09/2022	80.354	3,58%	13,21	12,8359	13,34	13,32
26/09/2022	129.768	-1,98%	13,21	12,795	13,34	12,86
23/09/2022	76.950	-2,02%	13,25	12,735	13,36	13,12
22/09/2022	109.753	-2,41%	13,65	13,35	13,68	13,39
21/09/2022	47.517	-0,87%	13,80	13,685	14,14	13,72
20/09/2022	67.454	-0,22%	13,68	13,3645	13,965	13,84
19/09/2022	74.173	1,54%	13,67	13,69	14,13	13,87
16/09/2022	108.511	-4,07%	13,89	13,55	14,145	13,66
15/09/2022	176.653	2,97%	13,65	13,70	14,27	14,24
14/09/2022	173.680	-0,79%	14,01	13,46	14,125	13,83
13/09/2022	168.098	-4,52%	14,11	13,645	14,2911	13,94
12/09/2022	216.919	2,82%	14,37	14,295	15,01	14,60
09/09/2022	208.056	7,82%	13,35	13,34	14,24	14,20
08/09/2022	242.693	-0,08%	12,99	12,65	13,38	13,25
07/09/2022	188.039	3,20%	12,70	12,60	13,29	12,90
06/09/2022	285.891	-7,82%	13,445	12,47	13,46	12,50
05/09/2022	289.435	-8,25%	15,26	13,5111	15,355	13,56
02/09/2022	289.435	-8,25%	15,26	13,5111	15,355	13,56
01/09/2022	513.193	-3,53%	14,53	14,395	16,28	14,78
31/08/2022	194.607	-8,54%	16,68	15,25	16,74	15,32
30/08/2022	113.171	-1,01%	17,11	16,33	17,315	16,75
29/08/2022	119.978	0,36%	16,71	16,49	17,20	16,92
26/08/2022	100.218	-7,46%	17,92	16,79	17,95	16,86
25/08/2022	112.999	5,56%	17,205	17,33	18,38	18,22
24/08/2022	80.213	1,89%	16,78	16,622	17,29	17,26
23/08/2022	48.525	-1,22%	17,40	16,92	17,46	16,94
22/08/2022	125.607	-6,39%	17,85	17,04	18,05	17,15
19/08/2022	134.197	-0,44%	18,26	18,01	18,62	18,32
18/08/2022	113.027	-2,44%	18,84	18,15	18,99	18,40
17/08/2022	172.536	-2,23%	19,05	18,69	19,45	18,86
16/08/2022	125.939	5,41%	18,56	18,38	19,62	19,29
15/08/2022	79.221	1,50%	17,95	17,67	18,39	18,30
12/08/2022	89.909	2,39%	17,53	17,38	18,1283	18,03