BiG | O banco que entende os seus valores.

Buckle Inc (BKE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
03/03/2026	143.750	0,65%	51,65	50,2625	52,68	52,58
02/03/2026	140.367	-2,45%	53,55	51,53	53,55	52,24
27/02/2026	110.062	-1,69%	54,16	52,80	54,35	53,55
26/02/2026	157.369	1,11%	54,165	53,77	55,025	54,47
25/02/2026	121.420	0,50%	53,61	52,59	53,9775	53,87
24/02/2026	93.666	1,21%	52,96	52,73	53,80	53,60
23/02/2026	168.936	-1,82%	53,955	51,58	53,955	52,96
20/02/2026	166.056	0,73%	53,39	52,81	54,80	53,94
19/02/2026	112.983	0,54%	53,85	52,4401	53,85	53,55
18/02/2026	145.359	-1,13%	53,86	53,175	54,23	53,26
17/02/2026	162.609	0,79%	54,21	52,89	54,22	53,87
13/02/2026	129.810	1,52%	52,82	52,355	53,72	53,45
12/02/2026	137.733	0,96%	52,79	52,30	54,07	52,65
11/02/2026	116.906	0,15%	52,25	51,805	52,79	52,15
10/02/2026	146.314	-0,42%	52,40	51,6116	52,90	52,10
09/02/2026	173.917	-0,02%	51,85	51,295	52,6546	52,32
06/02/2026	244.125	2,38%	50,96	50,96	52,54	52,33
05/02/2026	260.862	0,85%	50,45	49,43	51,1175	50,88
04/02/2026	324.709	2,98%	49,28	49,13	50,68	50,45
03/02/2026	321.542	1,75%	46,31	46,31	49,64	48,99
02/02/2026	240.261	1,80%	47,50	47,15	48,48	48,15
30/01/2026	210.181	0,25%	46,725	46,59	47,72	47,30
29/01/2026	267.532	-1,52%	47,63	46,975	48,345	47,18
28/01/2026	211.376	-2,17%	48,97	47,89	49,49	47,91
27/01/2026	135.962	-0,41%	48,925	48,70	49,36	48,97
26/01/2026	247.992	-3,48%	51,15	48,96	51,37	49,17
23/01/2026	196.052	-3,54%	52,75	50,68	53,0426	50,97
22/01/2026	267.100	-4,64%	55,63	52,20	55,70	52,84
21/01/2026	241.779	2,55%	54,00	53,90	55,57	55,41
20/01/2026	339.059	2,49%	51,94	51,765	54,09	54,03
16/01/2026	234.203	-0,47%	53,00	51,865	53,56	52,72
15/01/2026	261.183	1,81%	52,1029	50,7001	53,04	52,97
14/01/2026	263.849	-0,07%	56,00	52,03	56,49	52,03
13/01/2026	223.872	-0,29%	56,18	55,195	56,18	55,42
12/01/2026	227.426	0,07%	55,16	53,91	56,25	55,58
09/01/2026	291.668	-0,13%	55,61	54,65	56,04	55,54
08/01/2026	366.650	3,19%	54,765	53,49	55,94	55,61
07/01/2026	233.527	-3,04%	56,11	53,78	56,11	53,89
06/01/2026	254.306	2,74%	54,22	53,98	55,94	55,58
05/01/2026	276.568	0,45%	53,86	53,86	54,7975	54,10
02/01/2026	244.108	0,82%	54,35	53,5987	54,53	53,86
31/12/2025	129.220	-0,52%	54,00	53,21	54,10	53,42
30/12/2025	136.656	-0,32%	53,93	53,40	54,25	53,41
29/12/2025	178.005	-0,79%	54,97	53,46	54,97	53,87
26/12/2025	121.246	-0,53%	54,82	53,99	55,17	54,30
24/12/2025	116.331	1,25%	54,49	53,95	54,995	54,59
23/12/2025	221.096	-2,32%	55,48	54,00	55,70	54,25
22/12/2025	244.272	-1,10%	56,2101	55,25	57,25	55,54
19/12/2025	239.294	-0,30%	57,27	55,19	57,27	56,16
18/12/2025	208.185	0,09%	56,28	56,00	56,84	56,33
17/12/2025	153.723	-1,52%	57,21	55,97	57,58	56,28
16/12/2025	181.849	0,09%	56,815	56,645	58,06	57,15
15/12/2025	337.017	0,09%	57,05	56,87	58,23	57,10
12/12/2025	321.422	0,28%	57,26	56,50	58,52	57,05
11/12/2025	170.847	0,62%	56,91	56,32	57,255	56,89
10/12/2025	387.167	-1,09%	56,87	55,595	57,245	56,54
09/12/2025	185.934	1,37%	57,00	56,45	58,245	57,16
08/12/2025	122.807	1,00%	56,03	55,83	56,73	56,39
05/12/2025	208.690	-1,08%	56,44	55,61	56,785	55,83
04/12/2025	207.448	-1,69%	58,00	56,10	58,00	56,44
03/12/2025	224.020	2,04%	56,76	56,32	57,69	57,41
02/12/2025	169.533	-1,28%	57,63	56,08	57,63	56,26
01/12/2025	157.676	0,85%	56,08	55,855	57,1599	56,99
28/11/2025	104.343	-1,45%	57,31	56,415	57,6299	56,48
26/11/2025	169.485	1,60%	56,41	56,25	57,885	57,31
25/11/2025	238.537	4,87%	54,10	54,10	56,9199	56,41
24/11/2025	228.124	-0,96%	54,60	53,42	54,82	53,79
21/11/2025	281.839	-1,15%	56,82	52,0755	56,82	54,31
20/11/2025	209.068	-0,88%	55,51	55,00	56,82	55,02
19/11/2025	118.927	-0,34%	55,99	55,07	56,21	55,51
18/11/2025	143.205	0,55%	55,21	55,025	55,97	55,64
17/11/2025	92.641	-1,53%	56,93	55,08	56,93	55,41
14/11/2025	94.390	0,09%	56,15	55,25	56,425	56,20
13/11/2025	125.596	-0,43%	56,42	55,63	57,2265	56,15
12/11/2025	161.806	-0,51%	57,08	56,39	57,84	56,39
11/11/2025	103.325	-2,70%	58,03	56,49	58,385	56,68
10/11/2025	190.450	1,62%	58,26	57,66	58,42	58,25
07/11/2025	146.901	0,95%	56,66	56,26	57,56	57,32
06/11/2025	204.435	-2,04%	57,41	55,8195	57,72	56,66
05/11/2025	306.144	4,78%	55,12	54,95	58,3299	57,74
04/11/2025	220.567	-0,05%	54,50	53,925	55,315	55,12
03/11/2025	181.968	0,62%	55,04	54,15	56,28	55,14
31/10/2025	171.196	1,64%	53,92	53,47	54,95	54,80
30/10/2025	176.885	-0,52%	54,19	53,46	54,4599	53,92
29/10/2025	163.462	-1,51%	54,65	53,58	55,4199	54,19
28/10/2025	125.912	-0,61%	55,30	54,605	55,6852	55,02
27/10/2025	163.614	-0,61%	56,17	55,29	56,5831	55,36
24/10/2025	132.066	-0,38%	56,28	55,575	56,44	55,70
23/10/2025	120.209	1,32%	55,30	54,975	55,91	55,91
22/10/2025	130.846	0,24%	55,16	54,81	55,59	55,18
21/10/2025	95.434	-0,56%	54,98	54,98	55,925	55,05
20/10/2025	127.796	1,90%	54,41	54,41	55,52	55,36
17/10/2025	159.240	0,85%	53,85	53,565	54,485	54,33
16/10/2025	185.613	0,54%	54,00	52,6687	54,00	53,87
15/10/2025	244.575	0,46%	54,19	53,075	54,19	53,58
14/10/2025	293.501	-0,46%	53,65	52,83	53,9146	53,34
13/10/2025	266.950	2,41%	53,26	53,26	54,45	54,00
10/10/2025	268.300	-2,56%	53,94	52,49	54,25	52,73
09/10/2025	232.619	-5,75%	58,20	53,72	58,20	53,94
08/10/2025	162.563	0,69%	57,28	56,83	57,51	57,23