BackBlaze Inc Class A (BLZE)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
-2,20%
|
7,30
|
7,10
|
7,33
|
7,12
|
17/05/2024 |
109.088 |
-2,20%
|
7,30
|
7,10
|
7,33
|
7,12
|
16/05/2024 |
168.669 |
-0,82%
|
7,30
|
7,06
|
7,3627
|
7,27
|
15/05/2024 |
272.008 |
0,00%
|
7,35
|
7,29
|
7,66
|
7,33
|
14/05/2024 |
163.619 |
0,27%
|
7,23
|
7,10
|
7,44
|
7,33
|
13/05/2024 |
298.291 |
0,83%
|
7,22
|
7,08
|
7,305
|
7,31
|
10/05/2024 |
484.344 |
-3,33%
|
7,59
|
7,07
|
7,73
|
7,25
|
09/05/2024 |
1.439.712 |
-24,32%
|
9,00
|
7,305
|
9,44
|
7,50
|
08/05/2024 |
153.720 |
1,33%
|
9,85
|
9,61
|
10,00
|
9,91
|
07/05/2024 |
129.318 |
1,66%
|
9,63
|
9,62
|
9,965
|
9,78
|
06/05/2024 |
95.239 |
2,45%
|
9,41
|
9,41
|
9,67
|
9,62
|
03/05/2024 |
137.699 |
0,11%
|
9,57
|
9,23
|
9,57
|
9,39
|
02/05/2024 |
124.043 |
0,64%
|
9,49
|
9,31
|
9,62
|
9,38
|
01/05/2024 |
109.884 |
0,11%
|
9,33
|
9,12
|
9,46
|
9,32
|
30/04/2024 |
99.362 |
0,76%
|
9,33
|
9,1399
|
9,52
|
9,31
|
29/04/2024 |
99.103 |
-0,75%
|
9,33
|
9,20
|
9,56
|
9,24
|
26/04/2024 |
137.624 |
3,91%
|
9,37
|
9,02
|
9,415
|
9,31
|
25/04/2024 |
97.314 |
-3,86%
|
9,37
|
8,9299
|
9,20
|
8,96
|
24/04/2024 |
57.025 |
0,00%
|
9,37
|
9,2173
|
9,43
|
9,32
|
23/04/2024 |
138.253 |
0,54%
|
9,37
|
9,25
|
9,56
|
9,32
|
22/04/2024 |
158.112 |
0,98%
|
9,03
|
9,05
|
9,46
|
9,27
|
19/04/2024 |
323.104 |
0,55%
|
9,03
|
8,82
|
9,19
|
9,18
|
18/04/2024 |
85.859 |
0,11%
|
9,03
|
9,17
|
9,349
|
9,13
|
17/04/2024 |
89.717 |
0,11%
|
9,03
|
9,11
|
9,44
|
9,12
|
16/04/2024 |
100.671 |
0,33%
|
9,03
|
9,03
|
9,25
|
9,11
|
15/04/2024 |
146.066 |
-4,32%
|
9,56
|
9,04
|
9,64
|
9,08
|
12/04/2024 |
188.890 |
-3,06%
|
9,74
|
9,35
|
9,925
|
9,49
|
11/04/2024 |
118.280 |
-1,61%
|
9,99
|
9,775
|
10,105
|
9,79
|
10/04/2024 |
122.896 |
-2,36%
|
9,99
|
9,78
|
10,00
|
9,95
|
09/04/2024 |
152.049 |
0,99%
|
10,02
|
9,97
|
10,41
|
10,19
|
08/04/2024 |
88.788 |
-0,30%
|
9,97
|
9,96
|
10,285
|
10,09
|
05/04/2024 |
122.829 |
2,53%
|
9,97
|
9,76
|
10,235
|
10,12
|
04/04/2024 |
232.408 |
-1,00%
|
9,97
|
9,87
|
10,51
|
9,87
|
03/04/2024 |
109.853 |
1,01%
|
9,72
|
9,72
|
10,07
|
9,99
|
02/04/2024 |
128.604 |
-3,23%
|
9,86
|
9,74
|
9,9775
|
9,89
|
01/04/2024 |
112.008 |
-0,10%
|
9,86
|
10,12
|
10,49
|
10,22
|
28/03/2024 |
482.387 |
0,69%
|
9,86
|
9,80
|
10,42
|
10,23
|
27/03/2024 |
135.542 |
2,63%
|
10,05
|
9,78
|
10,19
|
10,16
|
26/03/2024 |
162.014 |
0,10%
|
9,89
|
9,86
|
10,1599
|
9,90
|
25/03/2024 |
171.004 |
-4,72%
|
10,38
|
9,88
|
10,3982
|
9,89
|
22/03/2024 |
127.751 |
1,77%
|
10,51
|
10,19
|
10,51
|
10,38
|
21/03/2024 |
166.202 |
-5,12%
|
10,35
|
10,19
|
10,82
|
10,20
|
20/03/2024 |
148.226 |
5,50%
|
10,35
|
10,225
|
10,7652
|
10,75
|
19/03/2024 |
166.224 |
-1,74%
|
10,30
|
10,0753
|
10,41
|
10,19
|
18/03/2024 |
226.340 |
3,29%
|
10,46
|
10,04
|
10,48
|
10,37
|
15/03/2024 |
378.276 |
-4,74%
|
10,46
|
10,065
|
10,4799
|
10,04
|
14/03/2024 |
202.019 |
-3,48%
|
10,90
|
10,47
|
11,00
|
10,54
|
13/03/2024 |
169.754 |
1,39%
|
10,62
|
10,562
|
11,05
|
10,92
|
12/03/2024 |
189.689 |
1,51%
|
10,65
|
10,53
|
11,06
|
10,77
|
11/03/2024 |
264.192 |
-8,12%
|
11,48
|
10,60
|
11,6993
|
10,63
|
08/03/2024 |
856.201 |
-1,78%
|
11,80
|
11,50
|
12,6349
|
11,57
|
07/03/2024 |
169.604 |
1,55%
|
11,70
|
11,3525
|
11,91
|
11,78
|
06/03/2024 |
408.397 |
5,17%
|
11,17
|
11,2248
|
11,96
|
11,60
|
05/03/2024 |
254.707 |
-3,08%
|
11,43
|
10,98
|
11,32
|
11,03
|
04/03/2024 |
235.272 |
1,25%
|
11,43
|
11,03
|
11,43
|
11,38
|
01/03/2024 |
351.469 |
5,84%
|
10,60
|
10,55
|
11,47
|
11,24
|
29/02/2024 |
337.110 |
-3,48%
|
9,98
|
10,46
|
11,1008
|
10,55
|
28/02/2024 |
438.277 |
1,86%
|
9,98
|
10,375
|
10,93
|
10,95
|
27/02/2024 |
574.683 |
8,37%
|
9,98
|
9,56
|
10,75
|
10,75
|
26/02/2024 |
623.721 |
-0,30%
|
9,93
|
9,67
|
10,08
|
9,92
|
23/02/2024 |
421.247 |
-3,59%
|
10,25
|
9,72
|
10,3426
|
9,95
|
22/02/2024 |
518.244 |
-7,06%
|
11,65
|
10,32
|
11,70
|
10,67
|
21/02/2024 |
609.242 |
-2,22%
|
11,36
|
11,04
|
11,70
|
11,48
|
20/02/2024 |
1.013.071 |
-2,92%
|
11,67
|
10,96
|
11,80
|
11,4842
|
19/02/2024 |
2.508.874 |
45,15%
|
8,38
|
9,00
|
11,83
|
11,83
|
16/02/2024 |
2.508.874 |
45,15%
|
8,38
|
9,00
|
11,83
|
11,83
|
15/02/2024 |
212.541 |
0,72%
|
8,38
|
8,01
|
8,38
|
8,35
|
14/02/2024 |
183.473 |
2,98%
|
8,30
|
8,0281
|
8,37
|
8,29
|
13/02/2024 |
276.339 |
-8,73%
|
8,62
|
8,03
|
8,62
|
8,05
|
12/02/2024 |
190.569 |
-3,18%
|
9,00
|
8,67
|
9,075
|
8,82
|
09/02/2024 |
223.907 |
4,11%
|
8,99
|
8,81
|
9,14
|
9,11
|
08/02/2024 |
140.666 |
-0,57%
|
9,20
|
8,56
|
8,88
|
8,75
|
07/02/2024 |
259.916 |
-3,51%
|
9,20
|
8,52
|
9,20
|
8,80
|
06/02/2024 |
714.122 |
8,57%
|
8,61
|
8,59
|
9,4199
|
9,12
|
05/02/2024 |
171.748 |
0,00%
|
8,30
|
8,30
|
8,50
|
8,40
|
02/02/2024 |
155.137 |
2,33%
|
8,12
|
8,10
|
8,39
|
8,36
|
01/02/2024 |
122.446 |
-0,12%
|
8,23
|
8,10
|
8,25
|
8,19
|
31/01/2024 |
89.800 |
-0,85%
|
8,29
|
8,20
|
8,505
|
8,20
|
30/01/2024 |
101.790 |
-3,95%
|
8,15
|
8,19
|
8,73
|
8,27
|
29/01/2024 |
114.931 |
5,64%
|
8,15
|
8,15
|
8,57
|
8,61
|
26/01/2024 |
84.065 |
-1,69%
|
8,38
|
8,13
|
8,406
|
8,15
|
25/01/2024 |
131.146 |
2,98%
|
7,76
|
8,04
|
8,44
|
8,29
|
24/01/2024 |
293.682 |
4,68%
|
7,76
|
7,71
|
8,42
|
8,05
|
23/01/2024 |
109.105 |
4,48%
|
7,37
|
7,34
|
7,7721
|
7,69
|
22/01/2024 |
80.953 |
1,66%
|
7,28
|
7,26
|
7,5599
|
7,36
|
19/01/2024 |
69.315 |
2,84%
|
7,35
|
6,9058
|
7,25
|
7,24
|
18/01/2024 |
60.810 |
-3,56%
|
7,35
|
6,99
|
7,4399
|
7,04
|
17/01/2024 |
67.970 |
1,96%
|
7,06
|
6,985
|
7,305
|
7,30
|
16/01/2024 |
57.203 |
-1,11%
|
7,17
|
7,0208
|
7,32
|
7,16
|
15/01/2024 |
51.156 |
-1,09%
|
7,34
|
7,21
|
7,538
|
7,24
|
12/01/2024 |
51.156 |
-1,09%
|
7,34
|
7,21
|
7,538
|
7,24
|
11/01/2024 |
71.270 |
-1,88%
|
6,99
|
7,28
|
7,67
|
7,32
|
10/01/2024 |
85.702 |
2,90%
|
6,99
|
7,221
|
7,57
|
7,46
|
09/01/2024 |
124.776 |
1,54%
|
6,99
|
6,97
|
7,48
|
7,25
|
08/01/2024 |
141.670 |
-2,86%
|
6,99
|
6,96
|
7,24
|
6,79
|
05/01/2024 |
122.674 |
-2,65%
|
7,14
|
6,95
|
7,155
|
6,99
|
04/01/2024 |
156.471 |
-1,24%
|
7,27
|
7,1104
|
7,44
|
7,18
|
03/01/2024 |
68.705 |
-1,49%
|
7,21
|
7,12
|
7,41
|
7,27
|
02/01/2024 |
137.843 |
-3,03%
|
7,16
|
7,13
|
7,48
|
7,36
|
29/12/2023 |
135.449 |
-0,91%
|
7,63
|
7,42
|
7,75
|
7,59
|