Box Inc Class A (BOX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20-05-2024	0	-1,58%	27,07	26,61	27,26	26,75
17-05-2024	505.211	-1,58%	27,07	26,61	27,26	26,75
16-05-2024	572.461	0,52%	26,99	26,80	27,23	27,18
15-05-2024	378.302	1,37%	26,87	26,80	27,20	27,045
14-05-2024	391.338	0,60%	26,55	26,60	26,93	26,68
13-05-2024	375.344	0,72%	26,55	26,27	26,71	26,52
10-05-2024	524.032	1,04%	26,04	25,995	26,355	26,33
09-05-2024	349.446	-0,95%	26,34	25,98	26,40	26,06
08-05-2024	307.966	-0,53%	26,325	26,11	26,34	26,31
07-05-2024	423.257	0,23%	26,42	26,33	26,605	26,45
06-05-2024	417.654	0,96%	26,42	26,1815	26,805	26,39
03-05-2024	496.741	-0,27%	26,57	25,96	26,53	26,14
02-05-2024	533.859	-0,76%	26,03	26,17	26,615	26,21
01-05-2024	936.849	1,50%	26,03	25,95	26,879	26,41
30-04-2024	1.342.924	-2,58%	26,58	26,02	26,76	26,02
29-04-2024	474.716	-0,52%	27,005	26,675	27,09	26,71
26-04-2024	381.946	-0,48%	27,07	26,84	27,28	26,85
25-04-2024	510.190	-1,10%	27,00	26,62	27,39	26,98
24-04-2024	376.706	-0,07%	27,33	27,23	27,53	27,28
23-04-2024	494.979	0,66%	27,31	27,17	27,51	27,30
22-04-2024	695.673	1,69%	27,00	26,775	27,34	27,12
19-04-2024	616.737	0,76%	26,50	26,465	26,77	26,67
18-04-2024	583.034	0,84%	26,35	26,25	26,665	26,47
17-04-2024	533.681	-0,19%	26,37	26,1744	26,60	26,25
16-04-2024	656.098	0,11%	26,14	25,92	26,405	26,30
15-04-2024	724.204	-2,49%	27,04	26,24	27,19	26,27
12-04-2024	1.825.016	-1,28%	27,22	26,87	27,225	26,94
11-04-2024	321.765	-0,33%	27,44	27,22	27,54	27,29
10-04-2024	590.535	-1,97%	27,81	27,22	27,575	27,38
09-04-2024	544.529	0,50%	27,81	27,64	27,995	27,93
08-04-2024	546.152	1,24%	27,72	27,60	27,98	27,79
05-04-2024	576.103	-0,62%	27,95	27,435	27,73	27,45
04-04-2024	413.261	-0,72%	27,95	27,59	28,21	27,62
03-04-2024	539.971	-1,80%	28,165	27,77	28,40	27,82
02-04-2024	634.505	-0,74%	28,30	27,97	28,31	28,33
01-04-2024	585.531	0,78%	28,30	28,27	28,56	28,54
28-03-2024	501.733	-0,28%	28,51	28,33	28,67	28,32
27-03-2024	462.613	0,35%	28,34	28,23	28,59	28,40
26-03-2024	420.699	0,25%	28,49	28,28	28,50	28,30
25-03-2024	424.141	-0,98%	28,49	28,16	28,50	28,23
22-03-2024	921.963	0,60%	28,44	28,265	28,525	28,51
21-03-2024	640.171	0,00%	28,845	28,27	28,51	28,34
20-03-2024	1.351.739	-1,56%	28,845	27,9121	28,93	28,34
19-03-2024	1.622.952	-1,17%	28,98	28,6505	29,20	28,79
18-03-2024	1.132.915	-0,92%	29,40	28,821	29,57	29,13
15-03-2024	3.006.844	-0,37%	30,00	29,01	29,76	29,40
14-03-2024	1.224.571	-0,84%	30,00	29,355	30,08	29,51
13-03-2024	1.127.274	-0,80%	30,00	29,73	30,17	29,76
12-03-2024	1.370.005	1,42%	29,81	29,75	30,30	30,00
11-03-2024	2.402.676	-0,17%	29,61	29,02	29,65	29,58
08-03-2024	1.650.031	-0,37%	29,61	29,59	30,165	29,63
07-03-2024	1.825.393	0,47%	29,61	29,09	29,745	29,74
06-03-2024	3.948.594	8,62%	27,64	27,69	29,96	29,60
05-03-2024	2.238.176	-2,26%	27,64	26,97	27,74	27,25
04-03-2024	3.685.950	5,05%	25,83	27,60	28,55	27,88
01-03-2024	727.058	2,91%	25,83	25,77	26,59	26,54
29-02-2024	397.816	1,78%	25,58	25,54	25,86	25,79
28-02-2024	604.774	0,48%	25,065	24,965	25,45	25,34
27-02-2024	501.722	-0,43%	25,43	25,135	25,4899	25,22
26-02-2024	542.168	-0,08%	25,42	25,2625	25,61	25,33
23-02-2024	371.285	-0,08%	25,375	25,29	25,57	25,35
22-02-2024	556.431	1,77%	25,375	24,87	25,49	25,37
21-02-2024	492.870	-2,62%	25,28	24,555	25,365	24,93
20-02-2024	761.420	-1,65%	25,81	25,34	25,83	25,60
19-02-2024	531.383	0,00%	26,47	25,88	26,47	26,03
16-02-2024	531.383	-1,21%	26,47	25,88	26,47	26,03
15-02-2024	395.103	0,99%	26,535	26,255	26,63	26,61
14-02-2024	692.497	0,08%	26,35	26,315	26,72	26,35
13-02-2024	936.296	-2,88%	26,35	26,28	27,195	26,33
12-02-2024	689.419	-0,91%	27,325	27,08	27,675	27,11
09-02-2024	470.930	1,15%	27,21	27,16	27,64	27,36
08-02-2024	836.191	-0,04%	27,095	26,885	27,395	27,05
07-02-2024	550.185	1,50%	26,735	26,695	27,305	27,06
06-02-2024	406.052	1,80%	26,27	26,285	26,715	26,66
05-02-2024	303.410	-0,91%	26,27	25,91	26,365	26,19
02-02-2024	367.858	0,65%	26,16	26,165	26,64	26,43
01-02-2024	415.457	1,08%	26,44	25,99	26,30	26,26
31-01-2024	379.525	-2,55%	26,44	25,97	26,47	25,98
30-01-2024	298.572	0,04%	26,57	26,57	26,88	26,66
29-01-2024	332.859	1,56%	26,18	26,21	26,68	26,65
26-01-2024	237.084	-0,38%	26,405	26,225	26,55	26,24
25-01-2024	294.269	-0,98%	26,76	26,28	26,865	26,34
24-01-2024	268.553	-0,19%	26,81	26,565	26,91	26,60
23-01-2024	819.920	0,15%	26,77	26,51	26,86	26,65
22-01-2024	549.154	1,45%	26,71	26,54	26,9776	26,61
19-01-2024	404.966	1,71%	25,80	25,76	26,255	26,23
18-01-2024	280.503	1,54%	25,55	25,44	25,82	25,78
17-01-2024	850.230	0,04%	25,21	25,045	25,4375	25,39
16-01-2024	470.141	0,28%	25,21	25,09	25,405	25,38
15-01-2024	499.210	-1,13%	25,725	25,28	25,905	25,31
12-01-2024	499.210	-1,13%	25,725	25,28	25,905	25,31
11-01-2024	1.233.726	2,36%	25,14	24,84	25,66	25,60
10-01-2024	691.192	-0,20%	25,08	24,72	25,12	25,01
09-01-2024	1.010.075	-0,28%	24,71	24,815	25,15	25,06
08-01-2024	594.544	1,87%	24,71	24,63	25,215	25,13
05-01-2024	397.460	1,15%	24,37	24,28	24,74	24,67
04-01-2024	519.177	-2,01%	24,87	24,34	25,02	24,39
03-01-2024	461.444	-3,57%	25,36	24,905	25,67	24,89
02-01-2024	1.021.253	0,78%	25,36	25,30	25,995	25,81
29-12-2023	414.951	-0,97%	25,78	25,57	25,965	25,61