Buckle Inc (BKE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,51%	37,22	36,81	37,145	36,98
17/05/2024	95.219	-0,51%	37,22	36,81	37,145	36,98
16/05/2024	149.444	-1,04%	37,22	36,89	37,31	37,17
15/05/2024	154.608	-4,31%	38,51	37,54	38,91	37,55
14/05/2024	118.688	0,77%	39,71	39,06	39,7982	39,24
13/05/2024	111.342	0,36%	39,20	38,74	39,85	38,94
10/05/2024	88.848	-0,74%	39,39	38,74	39,41	38,80
09/05/2024	85.122	1,14%	38,70	38,3932	39,23	39,09
08/05/2024	96.102	1,42%	38,70	37,75	38,67	38,65
07/05/2024	98.751	-1,22%	38,70	38,11	38,95	38,11
06/05/2024	97.810	1,50%	38,85	38,57	39,05	38,58
03/05/2024	131.260	-0,63%	38,90	37,875	38,92	38,01
02/05/2024	99.484	2,96%	37,40	37,595	38,23	38,25
01/05/2024	106.797	-0,64%	37,40	37,11	37,92	37,15
30/04/2024	113.388	-0,61%	37,395	37,2403	37,60	37,39
29/04/2024	89.597	0,13%	37,99	37,28	37,715	37,62
26/04/2024	100.787	2,34%	37,05	36,81	37,735	37,57
25/04/2024	134.070	-1,11%	36,70	36,23	36,74	36,71
24/04/2024	130.470	-2,42%	37,79	37,015	38,06	37,12
23/04/2024	159.549	3,68%	37,08	37,085	38,16	38,0307
22/04/2024	116.666	0,25%	36,61	36,465	37,10	36,68
19/04/2024	155.959	-0,25%	36,685	36,10	37,015	36,59
18/04/2024	89.955	0,38%	36,68	36,52	37,29	36,68
17/04/2024	120.691	1,19%	36,27	36,1201	36,92	36,54
16/04/2024	165.353	-1,15%	36,20	35,84	36,265	36,11
15/04/2024	153.885	-0,82%	37,64	36,04	37,20	36,53
12/04/2024	133.740	-2,41%	37,64	36,695	37,59	36,83
11/04/2024	92.998	0,27%	38,26	37,3373	37,865	37,74
10/04/2024	128.754	-2,79%	38,26	37,555	38,38	37,99
09/04/2024	117.236	-0,89%	39,85	38,795	39,6547	39,08
08/04/2024	140.158	1,76%	39,03	38,94	39,49	39,43
05/04/2024	125.569	1,97%	38,77	38,03	38,87	38,75
04/04/2024	129.190	-0,84%	39,00	37,94	38,74	38,00
03/04/2024	110.772	-1,95%	39,00	38,11	39,21	38,32
02/04/2024	125.260	-2,96%	39,75	38,505	39,79	39,08
01/04/2024	128.643	0,00%	40,63	39,99	40,82	40,27
28/03/2024	107.510	2,00%	39,15	39,705	40,29	40,269
27/03/2024	119.724	2,57%	39,15	39,035	39,545	39,48
26/03/2024	145.345	1,16%	38,22	38,02	38,99	38,49
25/03/2024	111.864	-1,30%	38,85	37,97	38,68	38,05
22/03/2024	108.128	-1,66%	38,85	38,49	39,055	38,55
21/03/2024	159.370	1,77%	38,61	38,645	40,38	39,20
20/03/2024	96.885	2,83%	37,33	37,195	38,5225	38,52
19/03/2024	217.682	0,92%	37,07	35,905	37,465	37,46
18/03/2024	235.427	-4,40%	38,145	36,96	38,865	37,12
15/03/2024	306.606	3,11%	38,145	38,38	40,755	38,83
14/03/2024	137.501	-1,28%	38,145	37,37	38,1725	37,66
13/03/2024	138.460	-0,52%	38,415	37,85	38,51	38,15
12/03/2024	103.576	1,24%	37,93	37,75	38,43	38,35
11/03/2024	131.297	-0,79%	38,30	37,43	38,30	37,88
08/03/2024	154.554	-1,42%	38,81	38,04	39,43	38,18
07/03/2024	244.592	0,91%	38,81	37,7713	39,02	38,73
06/03/2024	261.755	-5,00%	40,05	38,31	40,305	38,38
05/03/2024	97.194	-1,97%	40,78	40,30	41,09	40,40
04/03/2024	134.962	1,48%	41,05	40,90	41,85	41,21
01/03/2024	117.902	-0,81%	40,68	40,42	40,99	40,61
29/02/2024	122.887	0,44%	41,33	40,36	41,36	40,94
28/02/2024	125.450	-1,88%	40,97	40,66	41,38	40,76
27/02/2024	93.536	1,24%	41,34	41,28	41,69	41,54
26/02/2024	121.102	1,61%	40,38	40,21	41,155	41,03
23/02/2024	113.337	0,98%	39,75	40,135	40,85	40,38
22/02/2024	137.250	0,73%	39,75	39,70	40,26	39,99
21/02/2024	128.406	0,63%	39,25	39,395	40,04	39,70
20/02/2024	102.893	-0,35%	39,25	39,04	39,82	39,45
19/02/2024	107.860	-0,95%	39,33	39,095	40,17	39,59
16/02/2024	107.860	-0,95%	39,33	39,095	40,17	39,59
15/02/2024	195.274	4,06%	38,75	38,84	39,98	39,97
14/02/2024	156.902	0,68%	38,68	38,075	38,73	38,41
13/02/2024	130.790	-4,51%	38,71	38,07	38,9699	38,15
12/02/2024	204.877	0,38%	38,25	39,84	40,44	39,95
09/02/2024	137.125	2,71%	38,25	38,5901	39,81	39,80
08/02/2024	179.553	1,63%	38,25	38,09	38,95	38,75
07/02/2024	145.566	0,55%	37,82	37,50	38,30	38,13
06/02/2024	149.905	0,29%	37,41	37,45	38,20	37,92
05/02/2024	194.693	-0,45%	37,41	36,755	38,16	37,81
02/02/2024	219.109	-0,32%	37,47	37,27	38,165	37,98
01/02/2024	231.766	2,45%	37,46	36,91	38,13	38,10
31/01/2024	230.205	-1,20%	37,46	37,00	38,29	37,19
30/01/2024	283.071	2,45%	36,70	36,525	37,86	37,64
29/01/2024	129.012	0,00%	36,79	36,27	36,87	36,74
26/01/2024	190.639	-0,14%	36,91	36,55	37,425	36,74
25/01/2024	135.621	0,25%	36,905	36,651	37,11	36,79
24/01/2024	171.086	1,47%	36,64	36,37	36,94	36,70
23/01/2024	220.837	-1,53%	37,21	36,17	37,02	36,17
22/01/2024	306.697	1,66%	36,23	36,11	36,815	36,73
19/01/2024	213.107	0,39%	36,06	35,585	36,39	36,13
18/01/2024	297.515	-1,07%	36,45	35,364	36,54	35,99
17/01/2024	397.908	-0,49%	36,31	35,94	37,05	36,38
16/01/2024	536.451	-7,84%	39,045	36,4543	39,09	36,56
15/01/2024	246.067	-0,55%	40,49	39,4806	40,58	39,67
12/01/2024	246.067	-0,55%	40,49	39,4806	40,58	39,67
11/01/2024	314.012	-2,40%	40,65	39,54	41,07	39,89
10/01/2024	932.013	1,23%	43,61	43,18	44,12	43,72
09/01/2024	542.082	-2,59%	45,02	42,72	44,54	43,19
08/01/2024	215.261	-1,31%	45,02	44,17	45,3992	44,34
05/01/2024	168.205	-1,88%	44,50	44,29	45,59	44,93
04/01/2024	253.373	-0,22%	45,64	45,36	46,055	45,79
03/01/2024	257.931	-4,56%	47,35	45,795	48,07	45,89
02/01/2024	154.947	1,18%	47,45	47,145	48,07	48,08
29/12/2023	128.401	-0,96%	47,45	47,375	48,15	47,52