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 > >>
08/05/2026	458.538	0,16%	52,36	51,59	52,885	52,41
07/05/2026	212.326	-3,80%	53,99	51,96	54,67	52,36
06/05/2026	105.212	1,55%	54,59	54,205	55,145	54,55
05/05/2026	129.779	0,79%	53,19	53,19	54,575	53,61
04/05/2026	120.104	-3,80%	55,27	52,46	55,27	53,19
01/05/2026	99.771	-0,61%	55,61	55,16	55,97	55,27
30/04/2026	105.935	0,52%	55,09	54,2462	56,20	55,61
29/04/2026	95.861	-2,16%	56,42	54,88	56,655	55,31
28/04/2026	110.319	0,05%	56,66	55,20	56,705	56,53
27/04/2026	6.774	-0,27%	56,26	55,45	56,50	56,50
24/04/2026	73.017	-0,44%	56,43	55,40	56,97	56,15
23/04/2026	102.213	0,80%	55,795	55,62	56,97	56,40
22/04/2026	109.679	0,43%	56,03	55,39	56,035	55,95
21/04/2026	169.233	-0,41%	55,96	55,195	57,10	55,71
20/04/2026	159.933	2,42%	54,65	54,45	56,19	55,94
17/04/2026	245.539	3,12%	53,0501	53,0501	55,49	54,62
16/04/2026	191.949	0,59%	52,645	52,4724	53,365	52,97
15/04/2026	328.593	-0,49%	53,68	52,36	53,68	52,70
14/04/2026	274.839	-2,17%	54,42	52,96	55,25	52,96
13/04/2026	179.341	-0,62%	54,62	53,44	54,71	54,49
10/04/2026	182.291	-1,58%	55,71	54,19	55,74	54,83
09/04/2026	164.549	3,70%	52,62	52,62	56,195	55,71
08/04/2026	212.043	4,80%	51,4079	51,4079	53,81	53,76
07/04/2026	177.508	0,65%	50,84	49,88	51,78	51,30
06/04/2026	104.080	1,66%	50,35	49,7678	50,98	50,97
02/04/2026	109.416	-1,36%	50,83	49,40	51,01	50,14
01/04/2026	158.890	0,93%	50,36	50,24	51,13	50,83
31/03/2026	172.449	2,19%	48,50	48,50	51,08	50,36
30/03/2026	193.362	0,16%	49,31	48,93	49,94	49,35
27/03/2026	168.342	-0,74%	49,38	49,15	49,75	49,28
26/03/2026	155.445	-2,30%	50,45	49,63	50,78	49,64
25/03/2026	148.527	1,46%	50,49	49,8038	50,86	50,80
24/03/2026	188.180	0,10%	50,02	49,265	50,69	50,07
23/03/2026	250.107	1,69%	51,15	49,88	51,15	50,02
20/03/2026	190.468	-0,80%	49,41	48,705	49,55	49,19
19/03/2026	258.672	0,82%	48,76	48,32	49,99	49,49
18/03/2026	220.174	-2,81%	50,01	48,99	50,77	49,09
17/03/2026	303.766	2,41%	49,81	49,20	50,765	50,51
16/03/2026	319.291	-1,91%	51,03	49,165	51,03	49,32
13/03/2026	311.061	-0,75%	52,00	48,825	53,00	50,28
12/03/2026	218.629	0,36%	50,22	49,64	51,14	50,66
11/03/2026	165.125	0,26%	50,20	49,825	50,745	50,48
10/03/2026	158.663	0,38%	48,4901	48,4901	51,695	50,35
09/03/2026	210.204	-1,49%	48,00	48,00	50,26	50,16
06/03/2026	177.770	-3,24%	51,78	49,98	51,78	50,91
05/03/2026	160.349	-0,71%	52,70	51,50	52,71	52,61
04/03/2026	139.554	0,80%	52,775	52,41	53,48	53,00
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