BandWidth Inc Class A (BAND)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
0,14%
|
22,23
|
21,93
|
22,51
|
22,25
|
17/05/2024 |
167.310 |
0,14%
|
22,23
|
21,93
|
22,51
|
22,25
|
16/05/2024 |
150.449 |
-0,76%
|
22,46
|
22,0578
|
22,76
|
22,22
|
15/05/2024 |
111.683 |
2,47%
|
22,46
|
21,808
|
22,4731
|
22,39
|
14/05/2024 |
108.294 |
-0,73%
|
22,01
|
21,82
|
22,3189
|
21,85
|
13/05/2024 |
209.594 |
1,85%
|
21,80
|
21,80
|
22,59
|
22,01
|
10/05/2024 |
125.185 |
0,42%
|
21,61
|
21,195
|
21,71
|
21,61
|
09/05/2024 |
294.404 |
1,75%
|
21,11
|
20,80
|
21,63
|
21,52
|
08/05/2024 |
352.948 |
-6,17%
|
22,93
|
21,15
|
22,93
|
21,15
|
07/05/2024 |
864.889 |
9,90%
|
22,34
|
22,015
|
25,0221
|
22,54
|
06/05/2024 |
246.616 |
6,49%
|
19,65
|
19,3901
|
20,80
|
20,51
|
03/05/2024 |
141.659 |
-2,13%
|
20,03
|
19,13
|
20,18
|
19,26
|
02/05/2024 |
154.879 |
4,96%
|
18,19
|
18,71
|
19,71
|
19,68
|
01/05/2024 |
244.344 |
3,02%
|
18,19
|
18,01
|
19,42
|
18,75
|
30/04/2024 |
104.529 |
-0,49%
|
18,17
|
17,8802
|
18,3652
|
18,20
|
29/04/2024 |
111.753 |
1,39%
|
18,17
|
17,94
|
18,54
|
18,29
|
26/04/2024 |
76.315 |
1,46%
|
17,80
|
17,71
|
18,2497
|
18,04
|
25/04/2024 |
111.386 |
-3,63%
|
17,80
|
17,41
|
17,965
|
17,78
|
24/04/2024 |
111.520 |
1,65%
|
17,42
|
17,9701
|
18,50
|
18,45
|
23/04/2024 |
171.198 |
3,54%
|
17,42
|
17,42
|
18,44
|
18,15
|
22/04/2024 |
98.424 |
1,10%
|
17,60
|
17,14
|
17,58
|
17,53
|
19/04/2024 |
196.222 |
-1,20%
|
17,37
|
17,10
|
17,91
|
17,34
|
18/04/2024 |
139.545 |
2,27%
|
17,23
|
16,935
|
17,79
|
17,55
|
17/04/2024 |
111.385 |
0,23%
|
17,66
|
16,9725
|
17,355
|
17,16
|
16/04/2024 |
128.490 |
0,65%
|
17,66
|
16,72
|
17,275
|
17,12
|
15/04/2024 |
184.175 |
-1,90%
|
17,66
|
16,70
|
17,495
|
17,01
|
12/04/2024 |
159.405 |
-2,31%
|
17,66
|
17,23
|
17,50
|
17,34
|
11/04/2024 |
166.662 |
1,72%
|
17,66
|
17,175
|
17,79
|
17,75
|
10/04/2024 |
153.506 |
-3,59%
|
17,50
|
17,095
|
17,69
|
17,45
|
09/04/2024 |
154.752 |
2,26%
|
17,50
|
17,83
|
18,23
|
18,10
|
08/04/2024 |
105.043 |
1,32%
|
17,50
|
17,415
|
17,75
|
17,70
|
05/04/2024 |
137.976 |
-0,23%
|
17,97
|
17,15
|
17,725
|
17,47
|
04/04/2024 |
197.332 |
-0,62%
|
17,97
|
17,31
|
17,97
|
17,51
|
03/04/2024 |
165.357 |
3,40%
|
18,18
|
16,92
|
17,64
|
17,62
|
02/04/2024 |
254.871 |
-2,63%
|
18,18
|
16,65
|
17,22
|
17,04
|
01/04/2024 |
214.884 |
-4,16%
|
18,18
|
17,46
|
18,4881
|
17,50
|
28/03/2024 |
252.846 |
1,16%
|
18,18
|
18,09
|
18,68
|
18,26
|
27/03/2024 |
323.592 |
1,01%
|
18,12
|
17,82
|
18,34
|
18,05
|
26/03/2024 |
168.779 |
-3,15%
|
18,66
|
17,77
|
18,66
|
17,85
|
25/03/2024 |
117.038 |
-1,07%
|
18,65
|
18,20
|
18,965
|
18,43
|
22/03/2024 |
135.649 |
-2,00%
|
19,00
|
18,62
|
19,11
|
18,63
|
21/03/2024 |
153.356 |
-1,66%
|
18,88
|
19,00
|
19,593
|
19,01
|
20/03/2024 |
163.751 |
2,66%
|
18,88
|
18,75
|
19,68
|
19,33
|
19/03/2024 |
204.714 |
-0,27%
|
18,79
|
18,4617
|
19,30
|
18,83
|
18/03/2024 |
283.807 |
2,46%
|
18,39
|
18,04
|
19,24
|
18,75
|
15/03/2024 |
325.633 |
-2,61%
|
19,91
|
18,16
|
19,1227
|
18,30
|
14/03/2024 |
252.891 |
-5,48%
|
19,91
|
18,51
|
19,91
|
18,79
|
13/03/2024 |
462.475 |
-3,17%
|
20,39
|
19,58
|
21,68
|
19,88
|
12/03/2024 |
221.926 |
1,84%
|
20,07
|
19,87
|
20,68
|
20,53
|
11/03/2024 |
118.275 |
0,75%
|
19,76
|
19,73
|
20,28
|
20,16
|
08/03/2024 |
258.031 |
-1,48%
|
20,49
|
19,8801
|
20,75
|
20,01
|
07/03/2024 |
356.206 |
4,37%
|
19,49
|
19,2169
|
20,3652
|
20,31
|
06/03/2024 |
532.837 |
6,28%
|
18,20
|
17,6163
|
19,46
|
19,46
|
05/03/2024 |
389.484 |
-4,88%
|
19,00
|
18,23
|
19,19
|
18,31
|
04/03/2024 |
627.503 |
-6,96%
|
20,57
|
19,12
|
20,57
|
19,25
|
01/03/2024 |
604.316 |
0,73%
|
20,50
|
19,25
|
20,99
|
20,69
|
29/02/2024 |
1.144.511 |
11,39%
|
19,66
|
19,07
|
20,85
|
20,54
|
28/02/2024 |
2.111.920 |
51,77%
|
17,71
|
16,473
|
18,88
|
18,44
|
27/02/2024 |
539.816 |
1,59%
|
13,31
|
12,04
|
12,64
|
12,15
|
26/02/2024 |
378.191 |
-0,50%
|
13,31
|
12,00
|
12,31
|
11,96
|
23/02/2024 |
287.272 |
-4,07%
|
13,31
|
12,00
|
13,34
|
12,02
|
22/02/2024 |
321.655 |
-5,65%
|
13,31
|
12,425
|
13,34
|
12,53
|
21/02/2024 |
120.964 |
-1,63%
|
14,19
|
13,03
|
13,3652
|
13,28
|
20/02/2024 |
143.235 |
-1,10%
|
14,19
|
13,16
|
13,60
|
13,50
|
19/02/2024 |
86.827 |
0,00%
|
14,19
|
13,63
|
14,19
|
13,65
|
16/02/2024 |
86.827 |
-1,66%
|
14,19
|
13,63
|
14,19
|
13,65
|
15/02/2024 |
183.843 |
3,67%
|
13,42
|
13,63
|
14,4225
|
14,39
|
14/02/2024 |
262.434 |
5,91%
|
13,42
|
13,04
|
13,949
|
13,88
|
13/02/2024 |
276.816 |
-10,36%
|
14,00
|
13,00
|
14,065
|
13,105
|
12/02/2024 |
137.690 |
1,32%
|
14,36
|
14,32
|
14,93
|
14,62
|
09/02/2024 |
117.709 |
1,84%
|
14,36
|
14,26
|
14,8238
|
14,43
|
08/02/2024 |
90.492 |
-0,42%
|
14,01
|
14,13
|
14,60
|
14,17
|
07/02/2024 |
130.137 |
1,86%
|
14,01
|
13,845
|
14,33
|
14,23
|
06/02/2024 |
129.787 |
1,09%
|
13,92
|
13,76
|
14,09
|
13,97
|
05/02/2024 |
101.870 |
-3,22%
|
14,00
|
13,59
|
14,04
|
13,82
|
02/02/2024 |
146.211 |
1,49%
|
13,73
|
13,6561
|
14,49
|
14,28
|
01/02/2024 |
127.037 |
1,66%
|
14,03
|
13,67
|
14,36
|
14,07
|
31/01/2024 |
124.288 |
-2,69%
|
14,03
|
13,81
|
14,577
|
13,77
|
30/01/2024 |
125.477 |
-3,41%
|
14,62
|
14,0377
|
14,63
|
14,15
|
29/01/2024 |
109.414 |
0,55%
|
14,58
|
14,58
|
14,76
|
14,65
|
26/01/2024 |
100.514 |
-0,14%
|
14,66
|
14,50
|
14,97
|
14,57
|
25/01/2024 |
166.056 |
0,90%
|
14,96
|
14,415
|
14,88
|
14,59
|
24/01/2024 |
180.926 |
-2,63%
|
14,96
|
14,41
|
15,4899
|
14,46
|
23/01/2024 |
211.888 |
3,56%
|
14,54
|
14,40
|
14,87
|
14,85
|
22/01/2024 |
180.730 |
5,44%
|
13,83
|
13,77
|
14,42
|
14,34
|
19/01/2024 |
180.830 |
5,59%
|
13,14
|
12,81
|
13,62
|
13,60
|
18/01/2024 |
141.093 |
-0,08%
|
13,02
|
12,61
|
13,03
|
12,88
|
17/01/2024 |
185.773 |
-4,45%
|
13,17
|
12,66
|
13,18
|
12,89
|
16/01/2024 |
100.570 |
-1,25%
|
13,50
|
13,39
|
13,6951
|
13,49
|
15/01/2024 |
183.887 |
1,71%
|
13,66
|
13,40
|
13,94
|
13,66
|
12/01/2024 |
183.887 |
1,71%
|
13,66
|
13,40
|
13,94
|
13,66
|
11/01/2024 |
151.436 |
-4,07%
|
13,88
|
13,31
|
13,869
|
13,43
|
10/01/2024 |
109.024 |
-0,92%
|
13,97
|
13,95
|
14,09
|
14,00
|
09/01/2024 |
115.368 |
-2,82%
|
14,59
|
14,02
|
14,30
|
14,13
|
08/01/2024 |
182.248 |
0,97%
|
14,59
|
14,35
|
14,89
|
14,54
|
05/01/2024 |
275.462 |
4,65%
|
13,57
|
13,57
|
14,47
|
14,40
|
04/01/2024 |
186.601 |
0,81%
|
13,69
|
13,39
|
13,825
|
13,75
|
03/01/2024 |
201.607 |
-4,15%
|
13,98
|
13,28
|
13,98
|
13,64
|
02/01/2024 |
181.640 |
-1,59%
|
14,25
|
13,91
|
14,39
|
14,24
|
29/12/2023 |
147.771 |
-2,16%
|
14,19
|
14,4124
|
14,97
|
14,47
|