Bath & Body Works Inc (BBWI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	2,47%	49,84	49,06	50,235	50,16
17/05/2024	859.532	2,47%	49,84	49,06	50,235	50,16
16/05/2024	1.194.772	-1,81%	49,85	48,91	49,97	48,95
15/05/2024	1.398.504	2,40%	48,41	48,70	50,45	49,85
14/05/2024	958.636	1,80%	48,41	48,06	49,465	48,68
13/05/2024	1.909.668	0,57%	48,12	47,06	48,29	47,82
10/05/2024	727.690	-2,08%	48,85	47,42	49,13	47,55
09/05/2024	1.197.673	1,97%	47,60	47,465	48,735	48,56
08/05/2024	1.053.156	0,85%	46,98	46,67	47,79	47,62
07/05/2024	1.436.582	-0,34%	47,76	47,09	48,15	47,22
06/05/2024	1.846.456	3,07%	46,55	46,69	47,63	47,38
03/05/2024	1.143.217	4,88%	44,335	42,72	46,04	45,97
02/05/2024	1.307.378	0,00%	44,325	42,72	44,365	43,83
01/05/2024	1.980.484	-3,50%	45,175	43,43	45,29	43,83
30/04/2024	710.599	-2,07%	46,23	45,30	46,55	45,42
29/04/2024	1.311.198	0,74%	45,495	45,65	47,00	46,38
26/04/2024	579.144	0,97%	45,495	45,62	46,45	46,04
25/04/2024	770.739	0,00%	44,89	44,02	45,64	45,60
24/04/2024	1.045.062	1,04%	44,99	44,73	45,68	45,60
23/04/2024	869.132	2,71%	44,42	44,185	45,65	45,13
22/04/2024	1.096.152	-0,11%	44,42	43,41	44,79	43,94
19/04/2024	1.111.925	0,30%	44,02	43,705	44,375	43,99
18/04/2024	1.157.990	1,55%	43,43	43,21	44,30	43,86
17/04/2024	921.356	-1,14%	43,94	43,01	44,145	43,19
16/04/2024	1.313.489	-2,02%	45,785	43,205	44,70	43,69
15/04/2024	908.684	-1,39%	45,785	44,45	46,28	44,59
12/04/2024	1.010.696	-2,16%	45,71	44,98	46,30	45,22
11/04/2024	1.299.131	1,87%	45,50	45,03	46,41	46,22
10/04/2024	837.038	-1,67%	45,83	44,9801	45,92	45,37
09/04/2024	1.573.671	-1,31%	45,83	45,3975	46,765	46,14
08/04/2024	1.600.788	2,77%	45,83	45,625	47,44	46,75
05/04/2024	3.153.027	0,71%	47,31	45,03	45,67	45,49
04/04/2024	1.560.710	-2,82%	47,31	45,10	47,39	45,17
03/04/2024	1.104.757	-3,67%	48,03	46,34	48,3775	46,48
02/04/2024	1.011.166	-3,90%	49,595	48,05	49,555	48,25
01/04/2024	1.214.582	0,38%	50,18	49,17	50,335	50,21
28/03/2024	753.285	1,15%	49,58	49,30	50,17	50,02
27/03/2024	743.583	3,06%	47,07	47,90	49,43	49,45
26/03/2024	1.241.214	2,52%	47,07	46,975	48,32	47,98
25/03/2024	795.078	0,11%	47,05	46,44	47,37	46,80
22/03/2024	858.717	-3,15%	47,72	46,46	47,95	46,75
21/03/2024	725.627	0,35%	47,46	47,93	48,67	48,27
20/03/2024	758.376	1,31%	47,46	46,83	48,155	48,10
19/03/2024	1.068.706	2,39%	45,76	46,37	47,5999	47,48
18/03/2024	1.711.859	1,62%	45,76	45,64	46,66	46,37
15/03/2024	1.028.755	-0,59%	45,73	45,05	45,835	45,63
14/03/2024	904.372	0,50%	45,79	45,22	46,3192	45,90
13/03/2024	891.503	0,18%	45,94	45,57	46,035	45,67
12/03/2024	961.814	0,53%	45,29	45,17	46,14	45,59
11/03/2024	886.677	1,32%	44,54	44,035	45,38	45,35
08/03/2024	964.450	2,22%	44,17	43,985	44,94	44,76
07/03/2024	1.253.296	-2,21%	45,12	43,54	45,26	43,79
06/03/2024	1.151.897	-0,71%	45,965	44,42	45,70	44,78
05/03/2024	2.554.856	-1,21%	45,965	44,61	45,595	45,10
04/03/2024	2.439.730	-0,07%	45,965	45,65	47,04	45,65
01/03/2024	1.691.324	-0,04%	45,29	45,3425	47,21	45,68
29/02/2024	3.319.982	-5,44%	45,29	44,5856	46,71	45,70
28/02/2024	1.796.597	1,94%	46,94	46,96	48,42	48,33
27/02/2024	1.658.797	1,96%	47,17	46,58	47,60	47,41
26/02/2024	1.302.334	-1,59%	47,17	46,16	47,285	46,50
23/02/2024	920.968	1,20%	47,27	46,70	47,55	47,25
22/02/2024	882.606	1,02%	46,69	46,41	47,01	46,69
21/02/2024	1.331.748	-1,99%	47,22	46,09	47,37	46,42
20/02/2024	1.887.667	4,32%	45,16	45,02	47,595	47,36
19/02/2024	700.369	0,00%	45,31	44,97	45,92	45,40
16/02/2024	700.369	3,46%	45,31	44,97	45,92	45,40
15/02/2024	789.550	3,69%	43,79	44,42	45,905	45,50
14/02/2024	922.307	1,41%	43,79	42,96	43,945	43,88
13/02/2024	844.573	-3,29%	44,94	42,77	44,09	43,27
12/02/2024	1.015.495	0,05%	44,94	44,285	45,07	44,74
09/02/2024	768.513	0,79%	44,42	43,79	44,78	44,72
08/02/2024	901.805	0,64%	43,27	43,77	44,73	44,37
07/02/2024	865.664	2,20%	43,27	42,79	44,18	44,09
06/02/2024	1.010.055	0,82%	42,885	42,06	43,18	43,14
05/02/2024	774.005	-1,52%	42,885	42,145	43,18	42,79
02/02/2024	789.182	-0,14%	43,225	42,31	44,035	43,45
01/02/2024	1.039.789	1,99%	43,525	42,44	43,92	43,51
31/01/2024	1.179.542	-2,27%	43,525	42,65	43,95	42,66
30/01/2024	986.992	0,76%	42,43	43,13	43,675	43,65
29/01/2024	1.027.255	2,07%	42,43	42,39	43,55	43,32
26/01/2024	760.315	1,87%	41,865	41,74	42,67	42,44
25/01/2024	826.082	1,26%	41,615	40,91	41,99	41,66
24/01/2024	918.498	-0,72%	41,875	41,07	42,05	41,14
23/01/2024	1.159.561	-1,43%	42,48	41,215	42,88	41,44
22/01/2024	1.165.084	-0,92%	42,655	42,02	42,98	42,04
19/01/2024	868.319	-0,28%	42,68	41,96	42,935	42,43
18/01/2024	1.205.414	-0,61%	42,74	41,83	42,99	42,55
17/01/2024	975.712	-0,77%	42,49	42,485	43,28	42,81
16/01/2024	1.556.217	2,20%	42,04	41,37	43,17	43,14
15/01/2024	968.619	-2,07%	43,92	42,195	43,67	42,21
12/01/2024	968.619	-2,07%	43,92	42,195	43,67	42,21
11/01/2024	1.758.440	-2,33%	43,92	42,67	43,79	43,10
10/01/2024	1.357.712	-1,93%	44,95	44,09	45,14	44,13
09/01/2024	1.039.628	-1,42%	45,34	44,90	45,985	45,00
08/01/2024	1.759.709	2,10%	44,695	44,13	45,93	45,65
05/01/2024	2.645.785	2,92%	43,33	43,375	45,15	44,71
04/01/2024	1.041.062	-0,34%	43,33	43,04	44,00	43,44
03/01/2024	1.447.457	-2,59%	44,08	42,33	44,17	43,59
02/01/2024	1.802.125	3,68%	42,69	42,60	44,98	44,75
29/12/2023	961.137	0,07%	43,20	43,04	43,67	43,16