BiG | O banco que entende os seus valores.

Box Inc Class A (BOX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
23/12/2024	455.494	-0,19%	31,90	31,87	32,13	31,97
20/12/2024	815.512	-0,16%	31,61	31,475	32,25	32,03
19/12/2024	658.783	0,22%	32,60	31,93	32,26	32,06
18/12/2024	0	-0,25%	32,60	31,84	33,27	31,99
17/12/2024	538.915	-0,19%	32,05	31,90	32,315	32,07
16/12/2024	785.337	-1,11%	32,355	32,13	32,58	32,13
13/12/2024	398.330	-1,61%	32,54	32,415	33,04	32,49
12/12/2024	892.914	2,32%	32,54	32,585	33,20	33,02
11/12/2024	686.409	-0,68%	32,47	31,98	32,525	32,27
10/12/2024	951.245	-0,22%	32,56	32,25	32,77	32,49
09/12/2024	978.000	0,22%	32,615	32,51	33,08	32,56
06/12/2024	867.260	1,40%	31,58	31,7899	32,66	32,50
05/12/2024	1.990.086	0,88%	31,58	31,41	32,18	32,05
04/12/2024	2.846.539	-7,70%	33,79	31,66	34,065	31,77
03/12/2024	1.283.137	-2,08%	35,015	34,31	35,015	34,42
02/12/2024	1.022.423	0,06%	35,41	35,04	35,41	35,11
29/11/2024	318.430	0,09%	35,6499	34,79	35,6499	35,09
27/11/2024	573.673	-1,27%	35,24	34,925	35,78	35,06
26/11/2024	971.590	-0,39%	34,65	34,55	35,74	35,51
25/11/2024	1.456.678	4,00%	34,9799	34,51	35,715	35,65
22/11/2024	830.967	2,30%	33,45	33,25	34,5473	34,28
21/11/2024	497.807	1,03%	33,20	32,72	33,5898	33,51
20/11/2024	652.104	0,06%	33,625	32,72	33,70	33,17
19/11/2024	779.283	-1,92%	33,45	32,84	33,885	33,15
18/11/2024	487.489	0,81%	33,38	33,38	33,885	33,80
15/11/2024	611.513	-2,19%	34,775	33,34	34,74	33,53
14/11/2024	993.051	-1,13%	34,22	34,16	35,07	34,28
13/11/2024	579.411	1,26%	34,53	34,09	35,07	34,67
12/11/2024	1.594.139	-0,70%	33,89	33,77	35,00	34,24
11/11/2024	1.122.917	2,19%	33,80	33,77	34,62	34,48
08/11/2024	859.933	-0,74%	33,76	33,51	34,29	33,74
07/11/2024	560.075	1,31%	33,68	33,09	34,29	33,99
06/11/2024	825.146	2,38%	32,475	32,38	33,82	33,55
05/11/2024	756.923	%	32,475	32,38	32,985	32,77
04/11/2024	522.733	%	31,785	31,77	32,535	32,50
01/11/2024	697.889	%	31,955	31,83	32,27	31,92
31/10/2024	401.169	%	32,12	31,77	32,34	31,76
30/10/2024	248.279	%	32,12	31,97	32,46	32,15
29/10/2024	372.401	%	31,795	31,74	32,23	32,07
28/10/2024	298.599	%	32,29	31,98	32,30	32,01
25/10/2024	345.292	%	32,29	31,965	32,49	32,05
24/10/2024	1.229.745	%	32,18	32,085	32,5499	32,17
23/10/2024	928.936	%	32,07	31,79	32,25	31,97
22/10/2024	932.202	%	31,88	31,84	32,19	32,00
21/10/2024	1.031.777	%	31,96	31,625	32,23	31,86
18/10/2024	967.291	%	32,735	32,615	33,1749	32,84
17/10/2024	963.383	%	32,78	32,615	33,1749	32,84
16/10/2024	653.757	%	32,76	32,66	32,97	32,80
15/10/2024	763.804	%	32,77	32,44	33,055	32,63
14/10/2024	623.407	%	32,725	32,44	33,055	32,63
11/10/2024	661.113	%	32,72	32,415	32,86	32,59
10/10/2024	897.915	%	32,10	32,03	32,75	32,71
09/10/2024	498.823	%	31,875	31,795	32,55	32,33
08/10/2024	353.234	%	31,95	31,79	32,145	31,91
07/10/2024	529.429	%	32,00	31,77	32,30	31,77
04/10/2024	705.137	%	31,76	31,50	31,88	31,75
03/10/2024	687.668	%	32,68	31,50	31,88	31,67
02/10/2024	836.838	%	32,68	31,53	32,025	31,75
01/10/2024	1.235.222	%	32,66	31,775	32,79	31,79
30/09/2024	1.225.616	%	32,41	32,51	32,965	32,73
27/09/2024	508.326	%	32,41	32,33	32,88	32,75
26/09/2024	4.348.492	%	32,675	32,36	32,94	32,40
25/09/2024	1.027.332	%	32,675	32,375	32,76	32,61
24/09/2024	1.089.924	%	32,41	32,28	32,86	30,7604
23/09/2024	1.019.065	%	32,71	32,28	32,86	32,51
20/09/2024	1.919.398	%	32,89	32,7707	33,19	32,99
19/09/2024	1.397.865	%	33,38	32,55	33,40	32,84
18/09/2024	5.115.066	%	33,48	32,785	33,58	33,09
17/09/2024	2.471.053	%	32,92	32,59	33,95	33,43
16/09/2024	739.677	%	33,28	33,14	33,56	33,45
13/09/2024	654.433	%	32,97	32,945	33,40	33,29
12/09/2024	543.920	%	33,01	32,805	33,09	32,89
11/09/2024	928.570	%	32,605	32,215	33,09	33,07
10/09/2024	1.912.100	%	32,76	32,64	33,13	32,70
09/09/2024	620.194	%	32,50	32,28	32,87	32,53
06/09/2024	793.830	%	32,75	32,395	33,08	32,42
05/09/2024	916.808	%	32,95	32,52	33,09	32,74
04/09/2024	1.440.159	%	31,99	32,03	32,88	32,87
03/09/2024	2.127.175	%	32,45	31,835	33,43	32,08
30/08/2024	1.266.470	%	31,945	32,585	33,36	32,60
29/08/2024	2.918.504	%	31,945	31,91	32,99	32,94
28/08/2024	5.549.895	%	30,00	29,935	32,14	31,94
27/08/2024	1.383.948	%	28,64	28,53	29,02	28,82
26/08/2024	733.494	%	28,67	28,57	28,965	28,66
23/08/2024	465.704	%	28,28	28,165	28,60	28,47
22/08/2024	411.191	%	28,50	28,08	28,5899	28,14
21/08/2024	809.142	%	28,40	28,19	28,43	28,31
20/08/2024	663.280	%	28,15	28,08	28,445	28,35
19/08/2024	661.097	%	28,15	28,08	28,445	28,35
16/08/2024	360.773	%	27,965	27,92	28,225	28,12
15/08/2024	651.070	%	28,15	27,86	28,22	28,01
14/08/2024	365.139	%	27,695	27,485	27,95	27,60
13/08/2024	342.720	%	27,52	27,485	27,95	27,80
12/08/2024	421.388	%	27,58	27,18	27,625	27,35
09/08/2024	929.745	%	27,17	26,905	27,51	27,24
08/08/2024	414.796	%	26,945	26,71	27,20	27,92
07/08/2024	399.583	%	26,23	26,71	27,20	26,77
06/08/2024	748.331	%	26,23	26,05	26,90	26,55
05/08/2024	653.116	%	26,235	25,96	26,55	26,07
02/08/2024	635.554	%	27,23	26,55	27,45	26,99