BigCommerce Holdings Inc Series 1 (BIGC)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
-0,25%
|
7,82
|
7,80
|
7,91
|
7,89
|
17/05/2024 |
523.469 |
-0,25%
|
7,82
|
7,80
|
7,91
|
7,89
|
16/05/2024 |
412.367 |
1,41%
|
7,82
|
7,71
|
7,99
|
7,91
|
15/05/2024 |
713.666 |
-0,76%
|
7,82
|
7,635
|
8,00
|
7,80
|
14/05/2024 |
389.589 |
2,08%
|
7,61
|
7,62
|
8,075
|
7,86
|
13/05/2024 |
552.001 |
1,45%
|
7,61
|
7,62
|
7,785
|
7,70
|
10/05/2024 |
631.528 |
0,80%
|
7,61
|
7,33
|
7,6907
|
7,59
|
09/05/2024 |
1.847.053 |
12,56%
|
7,07
|
7,07
|
8,10
|
7,53
|
08/05/2024 |
2.353.396 |
-3,60%
|
7,15
|
6,37
|
7,175
|
6,69
|
07/05/2024 |
612.324 |
12,32%
|
6,24
|
6,00
|
6,86
|
7,0197
|
06/05/2024 |
461.669 |
4,69%
|
5,98
|
5,98
|
6,25
|
6,25
|
03/05/2024 |
348.346 |
-0,33%
|
6,17
|
5,91
|
6,17
|
5,97
|
02/05/2024 |
377.674 |
2,92%
|
5,91
|
5,76
|
5,99
|
6,00
|
01/05/2024 |
378.675 |
3,00%
|
5,73
|
5,67
|
6,055
|
5,83
|
30/04/2024 |
502.001 |
-2,83%
|
5,76
|
5,655
|
5,8699
|
5,665
|
29/04/2024 |
309.133 |
-1,19%
|
5,95
|
5,795
|
6,12
|
5,83
|
26/04/2024 |
282.418 |
3,33%
|
5,70
|
5,75
|
5,92
|
5,90
|
25/04/2024 |
410.584 |
-2,06%
|
5,70
|
5,62
|
5,7745
|
5,71
|
24/04/2024 |
277.543 |
0,52%
|
5,82
|
5,76
|
5,85
|
5,83
|
23/04/2024 |
458.794 |
0,69%
|
5,93
|
5,7501
|
5,985
|
5,80
|
22/04/2024 |
433.339 |
-2,21%
|
5,93
|
5,72
|
5,93
|
5,76
|
19/04/2024 |
337.850 |
-0,84%
|
5,91
|
5,82
|
5,985
|
5,89
|
18/04/2024 |
490.412 |
1,54%
|
5,85
|
5,825
|
6,06
|
5,94
|
17/04/2024 |
469.563 |
-0,68%
|
6,33
|
5,8425
|
5,98
|
5,85
|
16/04/2024 |
499.431 |
-1,51%
|
6,33
|
5,815
|
6,0199
|
5,89
|
15/04/2024 |
416.967 |
-3,70%
|
6,33
|
5,955
|
6,20
|
5,98
|
12/04/2024 |
494.699 |
-3,42%
|
6,33
|
6,1344
|
6,3799
|
6,21
|
11/04/2024 |
317.587 |
2,39%
|
6,33
|
6,3186
|
6,49
|
6,43
|
10/04/2024 |
1.841.975 |
-4,85%
|
6,33
|
6,1601
|
6,395
|
6,28
|
09/04/2024 |
264.654 |
1,23%
|
6,52
|
6,52
|
6,686
|
6,60
|
08/04/2024 |
625.845 |
0,93%
|
6,50
|
6,44
|
6,54
|
6,52
|
05/04/2024 |
226.426 |
-1,67%
|
6,75
|
6,44
|
6,58
|
6,47
|
04/04/2024 |
349.136 |
-1,05%
|
6,63
|
6,57
|
6,80
|
6,58
|
03/04/2024 |
464.774 |
-0,60%
|
6,63
|
6,58
|
6,71
|
6,65
|
02/04/2024 |
326.627 |
-2,34%
|
6,91
|
6,64
|
6,755
|
6,69
|
01/04/2024 |
371.734 |
-0,58%
|
6,91
|
6,785
|
6,94
|
6,85
|
28/03/2024 |
467.623 |
-0,28%
|
6,91
|
6,8661
|
7,105
|
6,891
|
27/03/2024 |
282.831 |
-0,29%
|
7,03
|
6,83
|
7,03
|
6,91
|
26/03/2024 |
466.732 |
0,15%
|
6,98
|
6,87
|
7,03
|
6,93
|
25/03/2024 |
653.037 |
-2,20%
|
6,81
|
6,7922
|
7,0699
|
7,12
|
22/03/2024 |
350.772 |
-2,28%
|
7,39
|
7,14
|
7,41
|
7,28
|
21/03/2024 |
235.895 |
-0,67%
|
7,56
|
7,43
|
7,668
|
7,45
|
20/03/2024 |
286.797 |
1,90%
|
7,33
|
7,25
|
7,55
|
7,50
|
19/03/2024 |
300.392 |
2,08%
|
7,12
|
7,09
|
7,375
|
7,36
|
18/03/2024 |
307.575 |
1,41%
|
7,11
|
6,98
|
7,25
|
7,21
|
15/03/2024 |
590.631 |
-1,11%
|
7,52
|
7,07
|
7,19
|
7,11
|
14/03/2024 |
719.243 |
-3,10%
|
7,52
|
7,14
|
7,39
|
7,19
|
13/03/2024 |
303.056 |
-0,67%
|
7,52
|
7,40
|
7,6106
|
7,42
|
12/03/2024 |
240.167 |
-0,40%
|
7,52
|
7,38
|
7,605
|
7,47
|
11/03/2024 |
552.646 |
-0,66%
|
7,52
|
7,45
|
7,64
|
7,50
|
08/03/2024 |
316.610 |
-0,13%
|
7,66
|
7,54
|
7,84
|
7,55
|
07/03/2024 |
354.944 |
2,86%
|
7,38
|
7,38
|
7,67
|
7,56
|
06/03/2024 |
456.033 |
1,38%
|
7,38
|
7,31
|
7,46
|
7,35
|
05/03/2024 |
594.834 |
-5,60%
|
7,55
|
7,19
|
7,57
|
7,25
|
04/03/2024 |
356.815 |
-1,67%
|
7,82
|
7,52
|
7,82
|
7,68
|
01/03/2024 |
358.461 |
0,77%
|
7,79
|
7,64
|
7,8475
|
7,81
|
29/02/2024 |
476.462 |
0,65%
|
7,79
|
7,67
|
7,83
|
7,75
|
28/02/2024 |
367.442 |
-2,04%
|
7,77
|
7,66
|
7,8999
|
7,70
|
27/02/2024 |
537.793 |
-0,51%
|
8,17
|
7,73
|
7,99
|
7,86
|
26/02/2024 |
537.854 |
0,64%
|
8,17
|
7,74
|
7,97
|
7,90
|
23/02/2024 |
661.072 |
-4,85%
|
8,17
|
7,69
|
8,29
|
7,85
|
22/02/2024 |
1.239.845 |
0,00%
|
8,86
|
7,90
|
8,93
|
8,25
|
21/02/2024 |
576.205 |
-1,32%
|
8,20
|
8,15
|
8,47
|
8,25
|
20/02/2024 |
314.273 |
-3,35%
|
8,44
|
8,26
|
8,55
|
8,36
|
19/02/2024 |
704.136 |
0,00%
|
8,79
|
8,64
|
8,855
|
8,65
|
16/02/2024 |
704.136 |
0,70%
|
8,79
|
8,64
|
8,855
|
8,65
|
15/02/2024 |
406.909 |
3,84%
|
8,70
|
8,66
|
8,94
|
8,92
|
14/02/2024 |
444.089 |
5,53%
|
8,31
|
8,25
|
8,63
|
8,59
|
13/02/2024 |
350.786 |
-7,40%
|
8,25
|
8,08
|
8,45
|
8,14
|
12/02/2024 |
308.525 |
1,62%
|
8,61
|
8,63
|
8,985
|
8,79
|
09/02/2024 |
315.289 |
2,25%
|
8,55
|
8,52
|
8,736
|
8,65
|
08/02/2024 |
320.618 |
3,17%
|
8,30
|
8,17
|
8,495
|
8,46
|
07/02/2024 |
255.002 |
-0,61%
|
8,30
|
8,07
|
8,45
|
8,20
|
06/02/2024 |
335.507 |
3,38%
|
8,01
|
8,00
|
8,45
|
8,25
|
05/02/2024 |
673.498 |
-4,43%
|
8,13
|
7,57
|
8,07
|
7,98
|
02/02/2024 |
359.648 |
2,20%
|
8,13
|
8,05
|
8,425
|
8,36
|
01/02/2024 |
247.318 |
0,00%
|
8,56
|
8,085
|
8,34
|
8,18
|
31/01/2024 |
345.906 |
-5,43%
|
8,56
|
8,155
|
8,56
|
8,18
|
30/01/2024 |
316.130 |
-0,46%
|
8,80
|
8,58
|
8,8586
|
8,65
|
29/01/2024 |
221.490 |
5,33%
|
8,34
|
8,2501
|
8,715
|
8,69
|
26/01/2024 |
209.938 |
-1,20%
|
8,42
|
8,215
|
8,47
|
8,25
|
25/01/2024 |
187.915 |
0,97%
|
8,42
|
8,25
|
8,42
|
8,35
|
24/01/2024 |
230.793 |
-2,93%
|
8,69
|
8,255
|
8,69
|
8,27
|
23/01/2024 |
204.031 |
0,95%
|
8,58
|
8,4313
|
8,655
|
8,52
|
22/01/2024 |
281.844 |
2,18%
|
8,34
|
8,32
|
8,77
|
8,44
|
19/01/2024 |
249.491 |
1,98%
|
8,15
|
7,9602
|
8,27
|
8,26
|
18/01/2024 |
282.696 |
-1,46%
|
8,06
|
7,99
|
8,28
|
8,10
|
17/01/2024 |
358.092 |
-0,24%
|
8,06
|
7,90
|
8,22
|
8,22
|
16/01/2024 |
274.552 |
-1,91%
|
8,64
|
8,14
|
8,315
|
8,24
|
15/01/2024 |
226.358 |
-2,78%
|
8,64
|
8,41
|
8,80
|
8,40
|
12/01/2024 |
226.358 |
-2,78%
|
8,64
|
8,41
|
8,80
|
8,40
|
11/01/2024 |
229.893 |
-0,12%
|
8,64
|
8,405
|
8,68
|
8,64
|
10/01/2024 |
180.321 |
-0,80%
|
8,71
|
8,58
|
8,725
|
8,64
|
09/01/2024 |
237.144 |
-0,57%
|
8,33
|
8,58
|
8,80
|
8,71
|
08/01/2024 |
341.865 |
4,79%
|
8,33
|
8,35
|
8,808
|
8,76
|
05/01/2024 |
318.374 |
-1,07%
|
8,32
|
8,302
|
8,54
|
8,36
|
04/01/2024 |
365.407 |
-1,17%
|
8,45
|
8,38
|
8,6198
|
8,45
|
03/01/2024 |
433.174 |
-5,00%
|
8,81
|
8,515
|
8,81
|
8,55
|
02/01/2024 |
730.010 |
-7,50%
|
9,58
|
8,955
|
9,58
|
9,00
|
29/12/2023 |
342.365 |
-3,85%
|
10,05
|
9,73
|
10,1689
|
9,73
|