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 >
03/06/2025	93.673	0,69%	14,39	14,13	14,71	14,50
02/06/2025	110.968	2,71%	14,02	13,78	14,47	14,40
30/05/2025	111.732	-2,71%	14,26	13,85	14,34	14,02
29/05/2025	85.301	-2,24%	14,89	14,35	14,89	14,41
28/05/2025	103.442	1,59%	14,51	14,21	14,785	14,74
27/05/2025	103.240	5,14%	14,05	13,98	14,56	14,51
23/05/2025	86.191	-1,22%	13,71	13,71	13,975	13,80
22/05/2025	110.875	1,90%	13,71	13,60	14,01	13,97
21/05/2025	94.526	-3,59%	14,03	13,57	14,10	13,71
20/05/2025	97.597	0,21%	14,15	14,00	14,28	14,22
19/05/2025	55.813	-1,87%	14,14	14,13	14,32	14,19
16/05/2025	91.396	-0,96%	14,60	14,34	14,60	14,46
15/05/2025	79.733	0,14%	14,57	14,33	14,66	14,60
14/05/2025	145.374	1,67%	14,37	14,35	14,72	14,58
13/05/2025	85.796	-0,28%	14,38	14,25	14,525	14,34
12/05/2025	143.230	2,20%	15,00	14,21	15,00	14,38
09/05/2025	135.095	1,52%	13,88	13,88	14,32	14,07
08/05/2025	151.689	0,73%	13,78	13,66	14,11	13,86
07/05/2025	312.092	12,05%	14,00	12,63	14,00	13,76
06/05/2025	139.273	0,82%	12,00	11,95	12,445	12,28
05/05/2025	76.498	-2,48%	12,31	12,17	12,46	12,18
02/05/2025	108.304	0,32%	12,64	12,41	12,69	12,49
01/05/2025	115.952	0,24%	12,54	12,37	12,61	12,45
30/04/2025	120.339	-3,65%	12,57	12,28	12,66	12,42
29/04/2025	78.764	2,06%	12,57	12,57	12,95	12,89
28/04/2025	71.661	-0,47%	12,68	12,40	12,87	12,63
25/04/2025	155.996	0,63%	12,45	12,45	12,71	12,69
24/04/2025	101.508	4,21%	12,14	12,14	12,645	12,61
23/04/2025	154.434	2,72%	12,17	12,05	12,39	12,10
22/04/2025	109.167	2,88%	11,59	11,50	11,90	11,78
21/04/2025	96.174	-3,13%	11,65	11,33	11,715	11,45
17/04/2025	102.624	-2,64%	12,16	11,80	12,21	11,82
16/04/2025	131.157	-1,86%	12,09	11,94	12,26	12,14
15/04/2025	103.371	2,57%	12,05	12,05	12,41	12,37
14/04/2025	101.916	-0,74%	12,43	11,86	12,43	12,06
11/04/2025	96.001	-1,70%	12,26	11,87	12,39	12,15
10/04/2025	144.234	-4,92%	12,55	11,98	12,73	12,36
09/04/2025	168.097	11,49%	11,50	11,50	13,29	13,00
08/04/2025	180.142	-4,19%	12,80	11,50	12,80	11,66
07/04/2025	238.133	-1,46%	11,68	11,47	12,87	12,17
04/04/2025	187.270	-2,60%	12,10	11,815	12,40	12,35
03/04/2025	161.978	-6,70%	12,71	12,29	12,98	12,68
02/04/2025	79.929	0,37%	13,27	13,27	13,69	13,59
01/04/2025	208.494	3,36%	13,01	12,78	13,59	13,54
31/03/2025	111.441	-2,02%	13,07	12,89	13,25	13,10
28/03/2025	125.445	-5,98%	14,27	13,32	14,31	13,37
27/03/2025	82.612	-3,46%	14,66	14,15	14,735	14,22
26/03/2025	77.337	-2,06%	15,09	14,70	15,09	14,73
25/03/2025	101.005	-1,44%	15,27	15,025	15,465	15,04
24/03/2025	58.239	1,06%	15,36	15,16	15,43	15,26
21/03/2025	169.610	0,53%	14,79	14,63	15,12	15,10
20/03/2025	55.557	-0,46%	14,95	14,95	15,26	15,02
19/03/2025	67.185	1,82%	14,89	14,89	15,26	15,09
18/03/2025	136.836	-1,40%	14,99	14,775	15,14	14,82
17/03/2025	76.053	1,21%	14,81	14,77	15,15	15,03
14/03/2025	105.641	2,77%	14,66	14,56	14,90	14,85
13/03/2025	128.530	-2,96%	14,73	14,42	14,745	14,45
12/03/2025	117.162	0,68%	14,99	14,60	15,14	14,89
11/03/2025	130.828	2,14%	14,44	14,38	14,98	14,79
10/03/2025	133.063	-4,30%	14,79	14,38	14,91	14,48
07/03/2025	103.209	-1,24%	15,11	14,88	15,46	15,13
06/03/2025	125.572	0,39%	14,91	14,91	15,69	15,32
05/03/2025	187.785	0,59%	15,08	15,00	15,41	15,26
04/03/2025	158.969	0,46%	14,78	14,48	15,52	15,17
03/03/2025	270.439	-5,45%	15,97	14,97	16,04	15,10
28/02/2025	129.092	-1,30%	16,05	15,78	16,28	15,97
27/02/2025	79.592	-3,35%	16,88	16,12	16,92	16,18
26/02/2025	85.975	-0,06%	16,98	16,57	17,08	16,74
25/02/2025	135.850	-1,18%	17,02	16,185	17,02	16,75
24/02/2025	158.127	-0,29%	17,17	16,33	17,20	16,95
21/02/2025	242.882	-2,63%	17,41	16,62	17,56	17,00
20/02/2025	316.861	-4,43%	16,40	16,00	18,03	17,46
19/02/2025	136.510	-2,51%	18,53	18,18	18,65	18,27
18/02/2025	84.295	0,16%	18,78	18,11	18,92	18,74
17/02/2025	137.158	0,00%	19,46	18,58	19,46	18,71
14/02/2025	137.158	-4,59%	19,46	18,58	19,46	18,71
13/02/2025	143.315	1,71%	19,37	19,32	19,87	19,61
12/02/2025	115.562	3,49%	18,23	18,14	19,315	19,28
11/02/2025	89.038	2,03%	18,08	18,08	18,84	18,63
10/02/2025	69.760	2,99%	17,96	17,835	18,28	18,26
07/02/2025	64.712	-1,50%	17,98	17,42	18,04	17,73
06/02/2025	78.682	-0,55%	18,19	17,84	18,36	18,00
05/02/2025	78.496	-1,42%	18,38	18,09	18,52	18,10
04/02/2025	87.045	4,32%	17,63	17,63	18,52	18,36
03/02/2025	102.453	-0,96%	17,15	16,97	17,64	17,60
31/01/2025	103.935	-1,11%	18,11	17,61	18,35	17,77
30/01/2025	141.106	-0,17%	18,25	17,47	18,25	17,97
29/01/2025	123.336	-1,04%	18,05	17,64	18,14	18,00
28/01/2025	131.140	7,63%	16,85	16,47	18,25	18,19
27/01/2025	110.872	-1,80%	17,00	16,69	17,39	16,90
24/01/2025	150.272	6,83%	16,33	16,33	17,56	17,21
23/01/2025	60.902	-1,04%	16,04	15,85	16,15	16,11
22/01/2025	80.834	1,62%	15,92	15,92	16,55	16,28
21/01/2025	120.841	2,17%	15,89	15,81	16,37	16,02
20/01/2025	51.423	0,00%	15,96	15,49	15,96	15,68
17/01/2025	51.423	-0,06%	15,96	15,49	15,96	15,68
16/01/2025	70.849	-0,70%	15,80	15,56	16,02	15,69
15/01/2025	113.148	1,48%	16,15	15,76	16,15	15,80
14/01/2025	68.521	0,19%	15,72	15,435	15,97	15,57
13/01/2025	119.500	-2,88%	15,72	15,46	15,77	15,54