Ballard Power Sytems Inc (BLDP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20/05/2024 |
0 |
-2,23%
|
3,14
|
3,06
|
3,16
|
3,07
|
| 17/05/2024 |
3.577.702 |
-2,23%
|
3,14
|
3,06
|
3,16
|
3,07
|
| 16/05/2024 |
553.116 |
0,32%
|
3,12
|
3,09
|
3,175
|
3,14
|
| 15/05/2024 |
1.021.490 |
-2,19%
|
3,27
|
3,11
|
3,275
|
3,13
|
| 14/05/2024 |
2.157.084 |
5,65%
|
2,84
|
3,18
|
3,3353
|
3,18
|
| 13/05/2024 |
996.416 |
6,36%
|
2,84
|
2,84
|
3,05
|
3,01
|
| 10/05/2024 |
1.440.537 |
-7,82%
|
3,08
|
2,83
|
3,18
|
2,83
|
| 09/05/2024 |
1.980.947 |
6,60%
|
2,87
|
2,87
|
3,13
|
3,07
|
| 08/05/2024 |
1.319.118 |
1,41%
|
2,73
|
2,731
|
2,92
|
2,88
|
| 07/05/2024 |
1.618.551 |
0,35%
|
2,73
|
2,73
|
2,9401
|
2,84
|
| 06/05/2024 |
913.282 |
0,71%
|
2,80
|
2,825
|
2,9098
|
2,83
|
| 03/05/2024 |
1.134.187 |
2,93%
|
2,80
|
2,79
|
2,86
|
2,81
|
| 02/05/2024 |
1.016.272 |
2,63%
|
2,70
|
2,61
|
2,74
|
2,73
|
| 01/05/2024 |
1.158.477 |
0,95%
|
2,64
|
2,59
|
2,78
|
2,655
|
| 30/04/2024 |
830.795 |
-2,59%
|
2,66
|
2,61
|
2,69
|
2,6203
|
| 29/04/2024 |
1.281.936 |
3,46%
|
2,50
|
2,59
|
2,74
|
2,69
|
| 26/04/2024 |
849.410 |
5,26%
|
2,50
|
2,46
|
2,60
|
2,60
|
| 25/04/2024 |
1.371.906 |
-2,76%
|
2,62
|
2,425
|
2,505
|
2,47
|
| 24/04/2024 |
916.772 |
-2,68%
|
2,62
|
2,51
|
2,625
|
2,54
|
| 23/04/2024 |
1.146.661 |
1,16%
|
2,61
|
2,57
|
2,70
|
2,61
|
| 22/04/2024 |
1.526.828 |
-1,90%
|
2,67
|
2,53
|
2,67
|
2,58
|
| 19/04/2024 |
946.841 |
-2,23%
|
2,66
|
2,60
|
2,70
|
2,63
|
| 18/04/2024 |
496.024 |
-0,92%
|
2,74
|
2,68
|
2,78
|
2,695
|
| 17/04/2024 |
886.283 |
0,00%
|
2,94
|
2,67
|
2,755
|
2,72
|
| 16/04/2024 |
1.354.348 |
-2,51%
|
2,94
|
2,7101
|
2,78
|
2,72
|
| 15/04/2024 |
913.015 |
-4,93%
|
2,94
|
2,76
|
2,965
|
2,795
|
| 12/04/2024 |
760.157 |
-4,55%
|
3,16
|
2,94
|
3,095
|
2,94
|
| 11/04/2024 |
709.218 |
-2,22%
|
3,16
|
3,04
|
3,20
|
3,08
|
| 10/04/2024 |
1.137.500 |
-3,37%
|
3,11
|
3,07
|
3,18
|
3,15
|
| 09/04/2024 |
2.216.406 |
2,87%
|
3,19
|
3,175
|
3,38
|
3,23
|
| 08/04/2024 |
592.392 |
-0,48%
|
3,19
|
3,09
|
3,2281
|
3,135
|
| 05/04/2024 |
802.451 |
-1,25%
|
3,19
|
3,105
|
3,225
|
3,15
|
| 04/04/2024 |
2.130.355 |
-1,54%
|
3,27
|
3,15
|
3,365
|
3,19
|
| 03/04/2024 |
1.207.715 |
3,51%
|
3,13
|
3,07
|
3,24
|
3,24
|
| 02/04/2024 |
2.029.947 |
-4,28%
|
3,17
|
3,0911
|
3,226
|
3,13
|
| 01/04/2024 |
8.327.112 |
17,63%
|
2,80
|
3,01
|
3,31
|
3,27
|
| 28/03/2024 |
868.758 |
0,18%
|
2,80
|
2,77
|
2,8488
|
2,785
|
| 27/03/2024 |
914.037 |
4,51%
|
2,73
|
2,665
|
2,80
|
2,78
|
| 26/03/2024 |
571.502 |
-2,21%
|
2,73
|
2,67
|
2,7699
|
2,66
|
| 25/03/2024 |
733.608 |
-1,81%
|
2,76
|
2,73
|
2,865
|
2,72
|
| 22/03/2024 |
872.018 |
-2,81%
|
2,83
|
2,75
|
2,835
|
2,77
|
| 21/03/2024 |
806.807 |
0,00%
|
2,86
|
2,81
|
2,90
|
2,85
|
| 20/03/2024 |
1.297.038 |
2,91%
|
2,72
|
2,66
|
2,89
|
2,83
|
| 19/03/2024 |
821.114 |
0,37%
|
2,83
|
2,68
|
2,76
|
2,75
|
| 18/03/2024 |
820.981 |
-1,44%
|
2,83
|
2,715
|
2,78
|
2,74
|
| 15/03/2024 |
1.169.276 |
1,47%
|
2,83
|
2,66
|
2,80
|
2,77
|
| 14/03/2024 |
2.050.580 |
-2,15%
|
2,83
|
2,70
|
2,832
|
2,73
|
| 13/03/2024 |
2.189.862 |
-0,92%
|
2,98
|
2,745
|
2,875
|
2,8486
|
| 12/03/2024 |
1.656.876 |
-4,17%
|
3,36
|
2,82
|
3,36
|
2,875
|
| 11/03/2024 |
2.586.849 |
-9,37%
|
3,36
|
2,97
|
3,36
|
3,00
|
| 08/03/2024 |
1.895.372 |
2,16%
|
3,24
|
3,24
|
3,37
|
3,31
|
| 07/03/2024 |
738.481 |
1,84%
|
3,25
|
3,21
|
3,29
|
3,2996
|
| 06/03/2024 |
997.544 |
2,86%
|
3,17
|
3,19
|
3,32
|
3,24
|
| 05/03/2024 |
1.115.315 |
-1,56%
|
3,17
|
3,12
|
3,2254
|
3,15
|
| 04/03/2024 |
825.270 |
-0,62%
|
3,22
|
3,135
|
3,24
|
3,20
|
| 01/03/2024 |
981.717 |
2,71%
|
3,08
|
3,06
|
3,29
|
3,225
|
| 29/02/2024 |
1.473.941 |
2,95%
|
3,11
|
3,08
|
3,2599
|
3,14
|
| 28/02/2024 |
716.496 |
-1,93%
|
3,09
|
3,09
|
3,115
|
3,05
|
| 27/02/2024 |
1.279.113 |
6,14%
|
2,95
|
2,95
|
3,11
|
3,11
|
| 26/02/2024 |
761.152 |
0,00%
|
2,90
|
2,87
|
2,98
|
2,93
|
| 23/02/2024 |
746.251 |
-2,01%
|
3,08
|
2,87
|
3,015
|
2,93
|
| 22/02/2024 |
1.537.640 |
-2,61%
|
3,08
|
2,98
|
3,10
|
2,99
|
| 21/02/2024 |
667.300 |
-1,29%
|
3,05
|
3,025
|
3,115
|
3,07
|
| 20/02/2024 |
1.166.654 |
-4,01%
|
3,20
|
3,07
|
3,17
|
3,11
|
| 19/02/2024 |
352.502 |
0,00%
|
3,20
|
3,15
|
3,265
|
3,24
|
| 16/02/2024 |
352.502 |
0,00%
|
3,20
|
3,15
|
3,265
|
3,24
|
| 15/02/2024 |
1.010.118 |
0,62%
|
3,09
|
3,215
|
3,325
|
3,26
|
| 14/02/2024 |
994.045 |
5,54%
|
3,09
|
3,085
|
3,25
|
3,24
|
| 13/02/2024 |
1.109.118 |
-7,81%
|
3,20
|
3,03
|
3,1729
|
3,07
|
| 12/02/2024 |
1.332.167 |
3,10%
|
3,23
|
3,23
|
3,395
|
3,33
|
| 09/02/2024 |
890.683 |
2,54%
|
3,15
|
3,13
|
3,26
|
3,23
|
| 08/02/2024 |
713.560 |
0,64%
|
3,18
|
3,10
|
3,19
|
3,15
|
| 07/02/2024 |
951.519 |
-1,26%
|
3,18
|
3,105
|
3,24
|
3,13
|
| 06/02/2024 |
1.014.804 |
4,97%
|
3,00
|
2,97
|
3,18
|
3,17
|
| 05/02/2024 |
1.366.019 |
-7,65%
|
3,20
|
2,96
|
3,20
|
3,02
|
| 02/02/2024 |
1.062.502 |
-2,39%
|
3,39
|
3,185
|
3,30
|
3,27
|
| 01/02/2024 |
2.152.490 |
2,13%
|
3,39
|
3,27
|
3,655
|
3,35
|
| 31/01/2024 |
2.966.104 |
1,24%
|
3,26
|
3,24
|
3,36
|
3,28
|
| 30/01/2024 |
637.603 |
-5,81%
|
3,40
|
3,245
|
3,40
|
3,24
|
| 29/01/2024 |
644.723 |
4,88%
|
3,33
|
3,20
|
3,45
|
3,44
|
| 26/01/2024 |
418.968 |
-1,21%
|
3,33
|
3,27
|
3,407
|
3,28
|
| 25/01/2024 |
733.030 |
-2,92%
|
3,44
|
3,30
|
3,48
|
3,32
|
| 24/01/2024 |
2.083.206 |
0,59%
|
3,46
|
3,385
|
3,58
|
3,42
|
| 23/01/2024 |
1.630.051 |
6,58%
|
3,09
|
3,26
|
3,46
|
3,40
|
| 22/01/2024 |
1.611.651 |
3,24%
|
3,09
|
3,075
|
3,28
|
3,19
|
| 19/01/2024 |
1.373.898 |
1,98%
|
3,17
|
2,91
|
3,10
|
3,09
|
| 18/01/2024 |
1.840.877 |
-4,72%
|
3,17
|
2,98
|
3,215
|
3,03
|
| 17/01/2024 |
1.035.636 |
-4,79%
|
3,28
|
3,17
|
3,29
|
3,18
|
| 16/01/2024 |
2.258.912 |
-2,91%
|
3,37
|
3,29
|
3,395
|
3,34
|
| 15/01/2024 |
1.467.531 |
2,99%
|
3,34
|
3,33
|
3,495
|
3,44
|
| 12/01/2024 |
1.467.531 |
2,99%
|
3,34
|
3,33
|
3,495
|
3,44
|
| 11/01/2024 |
758.396 |
-4,02%
|
3,45
|
3,30
|
3,48
|
3,34
|
| 10/01/2024 |
1.450.210 |
-2,65%
|
3,52
|
3,46
|
3,58
|
3,485
|
| 09/01/2024 |
1.928.512 |
-0,56%
|
3,52
|
3,49
|
3,70
|
3,58
|
| 08/01/2024 |
1.466.223 |
-1,43%
|
3,50
|
3,4615
|
3,635
|
3,45
|
| 05/01/2024 |
672.190 |
-1,13%
|
3,50
|
3,47
|
3,62
|
3,50
|
| 04/01/2024 |
588.093 |
-0,84%
|
3,56
|
3,52
|
3,585
|
3,53
|
| 03/01/2024 |
666.861 |
-2,47%
|
3,80
|
3,50
|
3,60
|
3,56
|
| 02/01/2024 |
740.187 |
-1,35%
|
3,80
|
3,63
|
3,785
|
3,65
|
| 29/12/2023 |
687.493 |
-2,63%
|
3,80
|
3,70
|
3,8202
|
3,70
|
Por favor leia o