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 > >>
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
07/10/2025	169.433	-2,89%	58,07	56,60	58,376	56,84
06/10/2025	215.573	1,79%	57,60	57,12	58,67	58,53
03/10/2025	113.998	-0,07%	57,85	57,50	58,23	57,50
02/10/2025	166.024	-0,24%	58,14	56,64	58,14	57,54
01/10/2025	197.836	-1,67%	58,42	57,47	58,675	57,68
30/09/2025	145.588	-0,52%	59,04	58,355	59,385	58,66
29/09/2025	170.900	-1,25%	60,08	58,645	60,08	59,04
26/09/2025	163.364	1,82%	58,77	58,385	59,86	59,79
25/09/2025	141.200	-0,20%	58,59	58,16	58,86	58,77
24/09/2025	150.309	-2,01%	60,08	58,74	60,62	58,87
23/09/2025	219.843	0,35%	59,62	59,62	60,518	60,12
22/09/2025	195.548	-1,18%	60,69	59,84	61,16	59,91
19/09/2025	159.472	-0,77%	61,45	60,44	61,45	60,69
18/09/2025	188.256	1,14%	60,47	60,29	61,46	61,17
17/09/2025	187.744	-0,54%	60,47	59,97	61,23	60,48
16/09/2025	234.317	-0,99%	61,45	60,255	61,50	60,81
15/09/2025	253.381	3,32%	59,50	59,25	61,68	61,45
12/09/2025	181.909	-3,46%	62,685	59,45	62,685	59,48
11/09/2025	197.245	2,97%	60,54	59,68	61,58	61,58
10/09/2025	205.698	1,27%	58,72	58,31	59,93	59,80
09/09/2025	178.773	-0,46%	59,37	58,25	59,65	59,04
08/09/2025	273.774	0,25%	59,49	58,0958	59,76	59,37
05/09/2025	368.354	-1,63%	60,00	59,15	60,55	59,27
04/09/2025	304.107	4,28%	58,09	58,09	60,47	60,25
03/09/2025	177.478	0,49%	57,50	57,445	58,08	57,78
02/09/2025	200.845	1,61%	55,94	55,895	57,615	57,50
29/08/2025	188.238	-1,58%	57,80	56,41	57,99	56,59
28/08/2025	240.018	1,01%	57,00	56,6626	57,56	57,50
27/08/2025	264.782	3,12%	55,00	55,00	56,94	56,85
26/08/2025	185.777	-1,41%	55,90	55,025	56,0546	55,13
25/08/2025	273.520	-0,52%	55,55	55,55	56,93	55,90
22/08/2025	374.774	2,46%	54,9648	53,26	56,61	56,18
21/08/2025	320.209	-0,35%	54,50	54,39	55,10	54,85
20/08/2025	112.272	-0,31%	54,65	54,59	55,42	55,04
19/08/2025	105.765	-0,63%	55,70	54,99	56,055	55,20
18/08/2025	133.447	-0,02%	55,595	54,98	55,745	55,53
15/08/2025	170.202	-0,95%	56,07	55,03	56,34	55,54
14/08/2025	287.403	-2,08%	56,40	55,64	56,77	56,07
13/08/2025	244.614	2,84%	55,79	55,79	57,52	57,26
12/08/2025	354.169	2,26%	55,01	54,2001	56,03	55,68
11/08/2025	649.676	3,56%	52,58	52,55	54,59	54,45
08/08/2025	120.689	-0,23%	52,83	52,27	53,06	52,58
07/08/2025	243.770	1,86%	51,74	51,74	54,015	52,70
06/08/2025	160.210	2,66%	50,40	50,33	51,75	51,74
05/08/2025	242.006	-1,49%	51,37	50,10	51,37	50,40
04/08/2025	160.330	3,89%	49,86	49,29	51,325	51,16
01/08/2025	167.064	-0,28%	49,37	47,74	49,37	49,23
31/07/2025	136.012	-0,08%	49,38	48,91	49,73	49,37
30/07/2025	127.207	-0,24%	49,45	48,94	49,91	49,38
29/07/2025	212.732	-1,26%	49,335	49,285	50,305	49,45
28/07/2025	165.364	2,06%	49,365	49,285	50,30	50,08
25/07/2025	96.554	-0,04%	49,95	48,8542	50,30	49,07
24/07/2025	124.710	-2,09%	49,85	49,085	50,33	49,09