Brightcove Inc (BCOV)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
1,87%
|
2,01
|
2,105
|
2,21
|
2,18
|
17/05/2024 |
137.778 |
1,87%
|
2,01
|
2,105
|
2,21
|
2,18
|
16/05/2024 |
377.597 |
2,89%
|
2,01
|
2,08
|
2,1691
|
2,14
|
15/05/2024 |
114.028 |
4,00%
|
2,01
|
2,01
|
2,105
|
2,08
|
14/05/2024 |
219.230 |
4,17%
|
2,05
|
1,9304
|
2,01
|
2,00
|
13/05/2024 |
74.533 |
1,59%
|
2,05
|
1,895
|
1,94
|
1,92
|
10/05/2024 |
88.828 |
-2,07%
|
2,05
|
1,84
|
1,97
|
1,89
|
09/05/2024 |
179.188 |
2,12%
|
2,05
|
1,87
|
2,05
|
1,93
|
08/05/2024 |
133.474 |
-4,55%
|
1,98
|
1,88
|
2,00
|
1,89
|
07/05/2024 |
152.893 |
5,32%
|
1,86
|
1,86
|
2,00
|
1,98
|
06/05/2024 |
144.739 |
-1,05%
|
1,83
|
1,755
|
1,935
|
1,88
|
03/05/2024 |
224.970 |
4,40%
|
1,83
|
1,805
|
1,93
|
1,90
|
02/05/2024 |
92.339 |
0,00%
|
1,83
|
1,73
|
1,83
|
1,82
|
01/05/2024 |
98.395 |
2,25%
|
1,78
|
1,745
|
1,84
|
1,82
|
30/04/2024 |
211.114 |
8,54%
|
1,62
|
1,62
|
1,81
|
1,78
|
29/04/2024 |
110.565 |
0,61%
|
1,62
|
1,60
|
1,655
|
1,64
|
26/04/2024 |
167.328 |
0,00%
|
1,60
|
1,55
|
1,63
|
1,63
|
25/04/2024 |
90.415 |
-1,21%
|
1,60
|
1,57
|
1,63
|
1,63
|
24/04/2024 |
54.076 |
-2,08%
|
1,66
|
1,62
|
1,68
|
1,645
|
23/04/2024 |
97.229 |
-0,59%
|
1,69
|
1,66
|
1,75
|
1,68
|
22/04/2024 |
100.167 |
-2,87%
|
1,70
|
1,655
|
1,7299
|
1,69
|
19/04/2024 |
95.262 |
1,16%
|
1,70
|
1,67
|
1,755
|
1,74
|
18/04/2024 |
162.099 |
1,18%
|
1,70
|
1,65
|
1,73
|
1,72
|
17/04/2024 |
158.752 |
-2,86%
|
1,74
|
1,63
|
1,745
|
1,70
|
16/04/2024 |
255.580 |
4,79%
|
1,72
|
1,66
|
1,75
|
1,75
|
15/04/2024 |
175.945 |
-1,77%
|
1,72
|
1,65
|
1,71
|
1,67
|
12/04/2024 |
113.081 |
-4,49%
|
1,77
|
1,70
|
1,80
|
1,70
|
11/04/2024 |
159.259 |
-0,56%
|
1,79
|
1,755
|
1,92
|
1,78
|
10/04/2024 |
99.070 |
-2,72%
|
1,81
|
1,78
|
1,8499
|
1,79
|
09/04/2024 |
97.425 |
0,00%
|
1,86
|
1,82
|
1,87
|
1,84
|
08/04/2024 |
68.073 |
0,00%
|
1,86
|
1,82
|
1,9045
|
1,84
|
05/04/2024 |
120.524 |
-2,65%
|
1,89
|
1,815
|
1,89
|
1,84
|
04/04/2024 |
159.991 |
1,55%
|
1,93
|
1,89
|
1,99
|
1,96
|
03/04/2024 |
87.484 |
3,21%
|
1,87
|
1,87
|
1,95
|
1,93
|
02/04/2024 |
149.720 |
-1,58%
|
1,95
|
1,835
|
1,885
|
1,87
|
01/04/2024 |
94.040 |
-2,06%
|
1,95
|
1,89
|
1,97
|
1,90
|
28/03/2024 |
97.365 |
-2,51%
|
1,99
|
1,94
|
2,015
|
1,94
|
27/03/2024 |
85.345 |
2,05%
|
1,95
|
1,92
|
1,99
|
1,99
|
26/03/2024 |
177.557 |
0,00%
|
1,97
|
1,94
|
2,00
|
1,95
|
25/03/2024 |
147.307 |
2,63%
|
1,95
|
1,92
|
1,985
|
1,95
|
22/03/2024 |
74.055 |
-0,52%
|
1,91
|
1,89
|
1,92
|
1,90
|
21/03/2024 |
136.116 |
0,00%
|
1,92
|
1,88
|
1,9894
|
1,91
|
20/03/2024 |
451.559 |
1,06%
|
1,88
|
1,86
|
1,926
|
1,91
|
19/03/2024 |
131.773 |
1,07%
|
1,88
|
1,855
|
1,895
|
1,89
|
18/03/2024 |
160.369 |
-1,06%
|
1,86
|
1,86
|
1,92
|
1,87
|
15/03/2024 |
380.142 |
0,00%
|
1,88
|
1,855
|
1,93
|
1,89
|
14/03/2024 |
130.549 |
-3,08%
|
1,87
|
1,88
|
1,985
|
1,89
|
13/03/2024 |
169.300 |
-2,50%
|
1,87
|
1,91
|
2,0597
|
1,95
|
12/03/2024 |
244.418 |
6,35%
|
1,87
|
1,86
|
2,016
|
2,01
|
11/03/2024 |
295.315 |
-3,08%
|
2,01
|
1,85
|
1,94
|
1,89
|
08/03/2024 |
309.731 |
-2,99%
|
2,01
|
1,92
|
2,06
|
1,95
|
07/03/2024 |
82.001 |
-1,47%
|
2,23
|
2,00
|
2,085
|
2,01
|
06/03/2024 |
141.431 |
1,49%
|
2,23
|
2,0137
|
2,10
|
2,04
|
05/03/2024 |
130.020 |
-5,63%
|
2,23
|
2,00
|
2,19
|
2,01
|
04/03/2024 |
110.095 |
-4,05%
|
2,23
|
2,095
|
2,26
|
2,13
|
01/03/2024 |
190.928 |
0,23%
|
2,19
|
2,16
|
2,25
|
2,22
|
29/02/2024 |
103.409 |
-0,23%
|
2,22
|
2,16
|
2,26
|
2,215
|
28/02/2024 |
381.802 |
9,90%
|
2,22
|
2,12
|
2,25
|
2,22
|
27/02/2024 |
241.410 |
4,12%
|
1,91
|
1,91
|
2,08
|
2,02
|
26/02/2024 |
218.426 |
4,30%
|
1,81
|
1,81
|
1,94
|
1,94
|
23/02/2024 |
753.000 |
-15,46%
|
2,19
|
1,81
|
1,90
|
1,86
|
22/02/2024 |
125.841 |
-0,45%
|
2,19
|
2,175
|
2,245
|
2,20
|
21/02/2024 |
130.797 |
1,38%
|
2,39
|
2,17
|
2,33
|
2,21
|
20/02/2024 |
115.104 |
-1,36%
|
2,39
|
2,18
|
2,255
|
2,18
|
19/02/2024 |
75.303 |
0,00%
|
2,39
|
2,20
|
2,39
|
2,21
|
16/02/2024 |
75.303 |
-2,64%
|
2,39
|
2,20
|
2,39
|
2,21
|
15/02/2024 |
119.102 |
4,85%
|
2,30
|
2,275
|
2,40
|
2,38
|
14/02/2024 |
132.368 |
7,08%
|
2,29
|
2,12
|
2,29
|
2,27
|
13/02/2024 |
179.734 |
-7,02%
|
2,29
|
2,095
|
2,25
|
2,12
|
12/02/2024 |
92.371 |
0,89%
|
2,29
|
2,245
|
2,3194
|
2,28
|
09/02/2024 |
276.210 |
-2,59%
|
2,32
|
2,195
|
2,35
|
2,26
|
08/02/2024 |
57.156 |
2,20%
|
2,22
|
2,2806
|
2,35
|
2,32
|
07/02/2024 |
183.060 |
2,25%
|
2,22
|
2,185
|
2,37
|
2,27
|
06/02/2024 |
83.523 |
1,84%
|
2,24
|
2,17
|
2,2291
|
2,22
|
05/02/2024 |
92.787 |
-3,54%
|
2,24
|
2,17
|
2,24
|
2,18
|
02/02/2024 |
89.401 |
0,00%
|
2,33
|
2,168
|
2,27
|
2,26
|
01/02/2024 |
40.104 |
-1,31%
|
2,33
|
2,25
|
2,33
|
2,26
|
31/01/2024 |
83.814 |
-2,55%
|
2,33
|
2,25
|
2,35
|
2,29
|
30/01/2024 |
61.542 |
-2,49%
|
2,37
|
2,315
|
2,45
|
2,35
|
29/01/2024 |
52.093 |
0,42%
|
2,48
|
2,385
|
2,43
|
2,41
|
26/01/2024 |
51.674 |
-1,24%
|
2,48
|
2,38
|
2,45
|
2,40
|
25/01/2024 |
44.638 |
-0,41%
|
2,48
|
2,41
|
2,5017
|
2,43
|
24/01/2024 |
97.103 |
-1,61%
|
2,52
|
2,375
|
2,53
|
2,44
|
23/01/2024 |
90.055 |
1,22%
|
2,49
|
2,45
|
2,50
|
2,48
|
22/01/2024 |
174.546 |
-4,30%
|
2,55
|
2,2901
|
2,62
|
2,45
|
19/01/2024 |
108.167 |
1,99%
|
2,53
|
2,49
|
2,57
|
2,56
|
18/01/2024 |
146.969 |
3,29%
|
2,44
|
2,395
|
2,54
|
2,51
|
17/01/2024 |
99.259 |
-0,82%
|
2,41
|
2,40
|
2,41
|
2,43
|
16/01/2024 |
130.707 |
3,36%
|
2,40
|
2,35
|
2,455
|
2,46
|
15/01/2024 |
83.590 |
1,28%
|
2,39
|
2,365
|
2,41
|
2,38
|
12/01/2024 |
83.590 |
1,28%
|
2,39
|
2,365
|
2,41
|
2,38
|
11/01/2024 |
109.775 |
-1,26%
|
2,37
|
2,29
|
2,38
|
2,35
|
10/01/2024 |
53.621 |
0,00%
|
2,37
|
2,2641
|
2,3899
|
2,38
|
09/01/2024 |
167.560 |
-1,65%
|
2,36
|
2,3775
|
2,40
|
2,38
|
08/01/2024 |
107.129 |
0,00%
|
2,36
|
2,3375
|
2,43
|
2,32
|
05/01/2024 |
238.817 |
-3,33%
|
2,38
|
2,26
|
2,41
|
2,32
|
04/01/2024 |
97.954 |
0,84%
|
2,41
|
2,332
|
2,42
|
2,40
|
03/01/2024 |
194.438 |
-4,42%
|
2,52
|
2,36
|
2,52
|
2,38
|
02/01/2024 |
91.943 |
-3,86%
|
2,56
|
2,49
|
2,57
|
2,49
|
29/12/2023 |
94.554 |
3,60%
|
2,52
|
2,52
|
2,60
|
2,59
|