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
10/01/2025	108.943	-2,62%	15,91	15,73	16,07	16,00
09/01/2025	219.543	0,12%	16,21	15,94	16,66	16,43
08/01/2025	109.727	0,12%	16,21	15,95	16,65	16,43
07/01/2025	89.886	-6,07%	17,43	16,14	17,43	16,41
06/01/2025	87.571	2,64%	17,14	17,14	17,57	17,47
03/01/2025	123.045	1,86%	16,84	16,84	17,40	17,02
02/01/2025	128.268	-1,82%	17,26	16,65	17,59	16,71
31/12/2024	79.661	0,77%	17,01	16,90	17,29	17,02
30/12/2024	98.963	-2,48%	17,25	16,65	17,25	16,89
27/12/2024	82.111	-2,31%	17,57	17,01	17,76	17,32
26/12/2024	86.292	-0,78%	17,75	17,61	18,07	17,73
24/12/2024	38.348	-0,45%	17,98	17,75	18,09	17,87
23/12/2024	83.407	-0,94%	18,15	17,74	18,15	17,95
20/12/2024	240.004	0,78%	17,68	17,68	18,245	18,12
19/12/2024	59.501	-0,77%	18,38	17,65	18,48	17,98
18/12/2024	67.057	-5,48%	19,22	17,76	19,59	18,12
17/12/2024	73.794	-1,94%	19,43	19,00	19,51	19,17
16/12/2024	88.033	4,49%	18,75	18,75	20,035	19,55
13/12/2024	65.263	-4,49%	19,44	18,64	19,51	18,71
12/12/2024	52.175	-3,26%	20,10	19,54	20,18	19,59
11/12/2024	57.832	2,22%	20,00	19,51	20,32	20,25
10/12/2024	60.456	-2,89%	20,35	19,71	20,40	19,81
09/12/2024	92.236	2,10%	20,19	20,14	21,01	20,40
06/12/2024	63.595	1,01%	20,14	19,87	20,23	19,98
05/12/2024	72.514	-4,77%	20,64	19,75	20,92	19,78
04/12/2024	105.630	2,37%	20,30	20,18	20,81	20,77
03/12/2024	182.344	-3,88%	20,25	19,17	20,425	20,29
02/12/2024	117.197	0,38%	20,97	20,61	21,16	21,11
29/11/2024	137.446	-2,68%	21,63	20,95	22,22	21,03
28/11/2024	98.811	-1,39%	21,44	21,1203	21,70	21,61
27/11/2024	57.114	1,65%	21,44	21,14	21,69	21,61
26/11/2024	88.951	-2,66%	21,51	21,10	21,83	21,26
25/11/2024	96.151	5,66%	20,94	20,94	22,10	21,84
22/11/2024	95.823	7,49%	19,30	19,30	20,80	20,67
21/11/2024	115.858	6,89%	18,09	18,06	19,44	19,23
20/11/2024	58.216	0,22%	17,87	17,85	18,26	17,99
19/11/2024	86.040	0,56%	17,57	17,32	18,22	17,95
18/11/2024	132.868	-3,88%	18,73	17,56	18,73	17,85
15/11/2024	70.100	-1,38%	18,95	18,41	18,95	18,57
14/11/2024	84.711	-2,38%	19,27	18,74	19,35	18,83
13/11/2024	72.251	-0,16%	19,54	19,26	19,765	19,29
12/11/2024	98.451	-2,18%	19,67	19,10	19,67	19,32
11/11/2024	87.228	0,51%	19,84	19,50	20,01	19,75
08/11/2024	55.976	-0,15%	19,71	19,39	19,86	19,65
07/11/2024	92.784	-2,43%	20,10	19,46	20,21	19,68
06/11/2024	121.045	3,12%	20,50	20,03	20,80	20,17
05/11/2024	76.805	5,22%	18,51	18,51	19,60	19,56
04/11/2024	128.814	-0,59%	18,32	18,32	19,06	18,59
01/11/2024	155.127	-4,10%	19,91	18,65	20,00	18,70
31/10/2024	344.957	3,50%	23,00	19,50	23,00	19,50
30/10/2024	94.872	-0,89%	18,93	18,79	19,37	18,84
29/10/2024	79.059	3,88%	18,01	17,85	19,02	19,01
28/10/2024	62.606	2,35%	18,08	18,08	18,58	18,30
25/10/2024	79.166	1,07%	17,80	17,56	17,94	17,88
24/10/2024	114.425	-0,90%	17,96	17,565	18,08	17,69
23/10/2024	59.473	-4,95%	18,64	17,52	18,64	17,85
22/10/2024	73.567	-1,00%	18,94	18,75	19,14	18,78
21/10/2024	80.847	-1,71%	19,21	18,71	19,70	18,97
18/10/2024	109.277	7,64%	18,02	17,95	19,35	19,30
17/10/2024	73.687	0,73%	17,78	17,40	17,94	17,93
16/10/2024	170.265	3,25%	17,48	17,30	17,87	17,80
15/10/2024	115.806	0,82%	17,04	17,04	17,44	17,24
14/10/2024	112.168	-0,98%	17,23	16,92	17,27	17,10
11/10/2024	93.654	1,29%	16,68	16,68	17,35	17,27
10/10/2024	42.373	-0,58%	16,90	16,90	17,25	17,05
09/10/2024	57.010	-1,04%	17,24	17,15	17,695	17,15
08/10/2024	40.104	-1,42%	17,52	17,29	17,625	17,33
07/10/2024	52.052	-1,07%	17,73	17,41	17,785	17,58
04/10/2024	49.939	3,80%	17,53	17,40	17,78	17,77
03/10/2024	40.563	-1,72%	17,35	17,10	17,38	17,12
02/10/2024	61.606	1,28%	17,00	16,87	17,45	17,42
01/10/2024	78.323	-1,77%	17,47	16,68	17,47	17,20
30/09/2024	93.021	1,10%	17,16	17,16	17,72	17,51
27/09/2024	81.526	1,05%	17,38	17,14	17,64	17,32
26/09/2024	112.183	0,18%	17,54	17,11	17,54	17,14
25/09/2024	58.799	-1,84%	17,42	17,09	17,42	17,11
24/09/2024	58.306	0,87%	17,46	17,27	17,60	17,43
23/09/2024	46.564	0,29%	17,43	17,06	17,43	17,28