BiG | O banco que entende os seus valores.

BandWidth Inc Class A (BAND)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
03/03/2026	240.819	2,98%	14,59	14,30	15,84	15,56
02/03/2026	241.979	1,96%	14,34	14,34	15,22	15,11
27/02/2026	121.017	0,07%	14,47	14,25	15,035	14,82
26/02/2026	217.012	7,16%	13,82	13,67	15,00	14,81
25/02/2026	92.566	0,22%	13,83	13,60	14,05	13,82
24/02/2026	135.595	-1,22%	13,85	13,49	14,045	13,79
23/02/2026	146.352	-7,67%	14,91	13,50	14,92	13,96
20/02/2026	241.425	3,99%	14,45	14,45	15,79	15,12
19/02/2026	386.663	11,93%	15,24	14,46	16,58	14,54
18/02/2026	210.178	0,93%	12,85	12,61	13,02	12,99
17/02/2026	195.163	-0,69%	12,90	12,52	13,06	12,87
13/02/2026	117.209	1,09%	12,84	12,79	13,31	12,96
12/02/2026	115.450	-1,91%	13,10	12,57	13,12	12,82
11/02/2026	123.652	-3,61%	13,68	12,89	13,68	13,07
10/02/2026	97.346	2,03%	13,32	13,25	13,90	13,56
09/02/2026	57.590	-1,04%	13,40	13,08	13,56	13,29
06/02/2026	119.049	2,13%	13,23	12,91	13,46	13,43
05/02/2026	95.391	-2,74%	13,30	13,05	13,45	13,15
04/02/2026	74.656	1,20%	13,36	13,06	13,55	13,52
03/02/2026	92.352	-5,18%	14,13	13,20	14,13	13,36
02/02/2026	66.571	0,86%	13,92	13,81	14,32	14,09
30/01/2026	105.669	-0,14%	13,79	13,67	13,975	13,97
29/01/2026	73.665	0,07%	14,02	13,34	14,02	13,99
28/01/2026	65.131	-1,20%	14,20	13,95	14,39	13,98
27/01/2026	92.941	-2,14%	14,46	13,74	14,475	14,15
26/01/2026	84.193	-0,21%	14,47	14,21	14,61	14,46
23/01/2026	137.279	5,08%	14,02	14,02	15,125	14,49
22/01/2026	94.490	1,25%	13,76	13,76	14,02	13,79
21/01/2026	81.906	3,03%	13,32	13,29	13,68	13,62
20/01/2026	79.621	-1,42%	13,14	13,14	13,35	13,22
16/01/2026	117.084	-0,89%	13,57	13,33	13,68	13,41
15/01/2026	88.927	-0,15%	13,61	13,43	13,72	13,53
14/01/2026	97.239	-2,66%	13,91	13,39	13,97	13,55
13/01/2026	89.845	-2,45%	14,28	13,61	14,30	13,92
12/01/2026	61.923	1,35%	14,03	13,81	14,31	14,27
09/01/2026	58.341	-0,14%	14,11	13,86	14,24	14,08
08/01/2026	77.088	-3,75%	14,59	13,95	14,59	14,10
07/01/2026	46.235	0,96%	14,45	14,36	14,67	14,65
06/01/2026	75.996	1,11%	14,34	14,23	14,55	14,51
20/11/2025	84.741	-3,10%	14,22	13,35	14,22	13,42
19/11/2025	52.848	-1,84%	14,13	13,765	14,16	13,85
18/11/2025	89.504	0,14%	14,02	13,85	14,14	14,11
17/11/2025	69.045	-1,95%	14,37	14,02	14,37	14,09
14/11/2025	56.404	0,21%	14,12	13,96	14,39	14,37
13/11/2025	91.546	-1,04%	14,43	14,26	14,90	14,34
12/11/2025	53.181	-1,16%	14,70	14,45	14,83	14,49
11/11/2025	64.181	-0,68%	14,74	14,61	14,91	14,66
10/11/2025	66.539	3,29%	14,47	14,42	14,83	14,76
07/11/2025	94.515	0,21%	14,07	13,86	14,31	14,29
06/11/2025	71.010	-3,06%	14,76	14,23	14,76	14,26
05/11/2025	95.356	1,59%	14,58	14,515	14,84	14,71
04/11/2025	115.772	-9,39%	15,55	14,43	15,64	14,48
03/11/2025	104.414	-1,05%	16,08	15,23	16,08	15,98
31/10/2025	137.352	0,25%	16,25	15,77	16,25	16,15
30/10/2025	204.071	-3,94%	16,46	15,155	16,73	16,11
29/10/2025	119.109	-1,06%	16,97	16,61	17,16	16,77
28/10/2025	71.311	-0,06%	17,01	16,82	17,10	16,95
27/10/2025	73.186	1,50%	16,98	16,83	17,15	16,96
24/10/2025	64.606	2,14%	16,53	16,515	16,79	16,71
23/10/2025	53.425	1,24%	16,11	16,11	16,44	16,36
22/10/2025	71.290	0,19%	16,05	16,01	16,27	16,16
21/10/2025	67.468	0,62%	15,94	15,94	16,35	16,13
20/10/2025	61.807	5,18%	15,51	15,51	16,13	16,03
17/10/2025	65.118	-0,85%	15,21	15,16	15,42	15,24
16/10/2025	84.557	-0,45%	15,53	15,26	15,74	15,37
15/10/2025	75.658	1,31%	15,38	15,155	15,47	15,44
14/10/2025	95.001	0,07%	15,00	15,00	15,655	15,24
13/10/2025	72.541	0,40%	15,47	15,13	15,47	15,23
10/10/2025	83.639	-5,13%	15,98	14,86	15,99	15,17
09/10/2025	123.600	-1,11%	16,14	15,92	16,24	15,99
08/10/2025	61.079	2,60%	15,94	15,92	16,22	16,17
07/10/2025	69.231	-4,72%	16,53	15,68	16,59	15,76
06/10/2025	108.560	2,80%	16,16	15,85	16,62	16,54
03/10/2025	127.315	2,48%	15,74	15,74	16,13	16,09
02/10/2025	198.127	-1,81%	16,25	15,50	16,25	15,70
01/10/2025	103.386	-4,08%	16,63	15,98	16,90	15,99
30/09/2025	102.020	-4,47%	17,39	16,50	17,39	16,67
29/09/2025	64.998	-0,40%	17,59	17,43	17,79	17,45
26/09/2025	62.709	0,57%	17,47	17,22	17,59	17,52
25/09/2025	84.732	-0,63%	17,31	17,17	17,56	17,42
24/09/2025	74.071	0,06%	17,73	17,38	17,73	17,53
23/09/2025	75.761	-2,50%	17,99	17,38	18,01	17,52
22/09/2025	97.744	2,45%	17,48	17,36	18,115	17,97
19/09/2025	209.543	-2,99%	18,10	17,45	18,10	17,54
18/09/2025	126.938	-1,15%	18,31	17,98	18,48	18,08
17/09/2025	173.817	10,71%	16,55	16,55	18,60	18,29
16/09/2025	78.587	-2,48%	16,89	16,44	16,89	16,52
15/09/2025	165.178	3,23%	16,50	16,305	17,08	16,94
12/09/2025	101.320	0,06%	16,34	15,96	16,455	16,41
11/09/2025	174.358	8,04%	15,23	15,23	16,48	16,40
10/09/2025	73.877	-2,63%	15,51	14,98	15,51	15,18
09/09/2025	89.963	-0,70%	15,67	15,37	15,735	15,59
08/09/2025	89.467	0,13%	15,79	15,55	15,82	15,70
05/09/2025	95.053	0,19%	15,87	15,395	16,11	15,68
04/09/2025	108.742	1,89%	15,26	15,18	15,65	15,65
03/09/2025	104.712	0,72%	15,07	15,07	15,55	15,36
02/09/2025	108.107	1,67%	14,72	14,72	15,30	15,25
29/08/2025	104.517	-0,27%	14,88	14,88	15,195	15,00
28/08/2025	92.013	1,28%	14,84	14,65	15,17	15,04
27/08/2025	72.195	4,21%	14,22	14,22	14,92	14,85