BiG | O banco que entende os seus valores.

Buckle Inc (BKE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
23/07/2025	138.121	0,95%	48,94	48,79	50,33	50,14
22/07/2025	167.142	1,47%	48,09	48,12	49,965	49,67
21/07/2025	221.488	1,89%	48,18	48,18	49,69	48,95
18/07/2025	180.307	-0,13%	47,49	47,49	48,395	48,04
17/07/2025	205.898	0,99%	47,37	46,9024	48,17	48,10
16/07/2025	151.519	0,76%	47,98	46,8476	48,12	47,63
15/07/2025	157.233	-1,38%	47,44	47,12	48,38	47,27
14/07/2025	168.777	1,96%	48,30	47,12	48,38	47,93
11/07/2025	102.548	0,51%	46,70	46,43	47,85	47,35
10/07/2025	155.722	0,32%	46,85	46,43	48,30	47,11
09/07/2025	98.046	-0,23%	46,90	46,43	47,235	46,96
08/07/2025	115.313	0,26%	47,27	46,36	47,6564	47,07
07/07/2025	138.152	-1,49%	47,50	46,725	47,74	46,95
04/07/2025	69.459	0,06%	47,54	47,50	47,96	47,66
03/07/2025	69.450	0,06%	47,17	46,74	48,29	47,62
02/07/2025	181.227	1,08%	45,20	45,20	47,8099	47,63
01/07/2025	179.236	3,99%	45,62	44,99	47,575	47,16
30/06/2025	183.677	-0,48%	44,76	44,76	45,864	45,35
27/06/2025	162.859	1,09%	44,50	44,16	45,765	45,57
26/06/2025	146.512	1,67%	44,26	44,02	45,08	45,07
25/06/2025	201.761	0,09%	44,68	43,95	44,995	44,33
24/06/2025	284.754	-0,25%	44,76	43,74	44,995	44,29
23/06/2025	168.486	-1,97%	45,085	43,705	45,085	44,40
20/06/2025	136.650	0,89%	45,17	44,845	45,29	45,29
19/06/2025	223.806	0,79%	44,17	44,00	45,20	44,86
18/06/2025	221.619	0,79%	44,17	44,00	45,20	44,75
17/06/2025	150.086	-0,27%	43,30	43,11	44,83	44,51
16/06/2025	176.814	4,35%	43,485	43,11	44,64	44,63
13/06/2025	174.198	-2,02%	42,97	42,39	43,7175	42,77
12/06/2025	108.765	-0,02%	43,795	42,78	43,89	43,65
11/06/2025	158.345	-0,07%	43,67	43,29	44,14	43,66
10/06/2025	120.768	-0,41%	43,74	43,175	44,16	43,69
09/06/2025	158.821	1,29%	44,77	43,175	44,77	43,87
06/06/2025	188.539	1,43%	43,13	42,425	43,44	43,31
05/06/2025	188.985	1,40%	42,87	42,09	43,44	42,70
04/06/2025	188.517	-1,93%	42,55	42,09	43,07	42,11
03/06/2025	198.173	0,73%	42,66	42,16	43,07	42,94
02/06/2025	230.032	0,05%	42,61	42,16	42,72	42,63
30/05/2025	186.336	-1,72%	42,93	42,49	44,05	42,61
29/05/2025	209.853	0,44%	43,32	42,33	43,57	43,35
28/05/2025	357.322	-0,39%	41,70	41,466	43,51	43,16
27/05/2025	419.048	5,27%	40,71	40,71	43,33	43,33
23/05/2025	542.275	-0,58%	40,47	39,0601	41,96	41,16
22/05/2025	238.339	2,40%	40,44	40,26	42,00	41,40
21/05/2025	201.208	-2,20%	41,55	40,26	41,875	40,43
20/05/2025	152.342	-0,15%	41,50	40,5207	41,93	41,34
19/05/2025	128.560	-0,07%	42,00	40,5207	42,00	41,40
16/05/2025	168.116	1,45%	39,79	39,70	42,00	41,43
15/05/2025	204.059	2,54%	39,09	39,09	40,84	40,84
14/05/2025	305.286	1,40%	39,46	38,89	40,175	39,83
13/05/2025	184.052	0,05%	40,285	38,645	41,01	39,28
12/05/2025	297.584	6,37%	38,076	38,076	41,01	39,26
09/05/2025	141.527	-0,22%	36,75	36,55	37,25	36,91
08/05/2025	166.051	2,61%	35,87	35,60	37,215	36,99
07/05/2025	174.508	1,21%	35,07	34,00	36,365	36,05
06/05/2025	117.397	-0,08%	35,73	34,96	36,11	35,62
05/05/2025	169.629	-0,75%	35,74	35,3731	36,11	35,65
02/05/2025	101.134	2,16%	34,76	34,6394	36,205	35,92
01/05/2025	142.178	1,15%	34,36	34,07	35,44	35,16
30/04/2025	107.079	-0,91%	34,785	34,07	35,16	34,76
29/04/2025	160.163	0,66%	35,13	34,34	35,335	35,04
28/04/2025	165.652	-0,23%	34,89	34,42	35,415	34,81
25/04/2025	162.714	-0,57%	34,415	34,34	35,54	34,89
24/04/2025	193.096	1,53%	35,90	34,34	36,80	35,09
23/04/2025	171.737	-0,12%	34,07	33,895	36,80	34,56
22/04/2025	155.546	1,77%	34,16	33,35	34,8617	34,60
21/04/2025	218.482	-1,76%	34,40	33,35	34,40	34,00
17/04/2025	142.779	1,85%	34,16	33,715	34,61	34,61
16/04/2025	177.914	-0,76%	34,70	33,765	35,17	33,98
15/04/2025	186.521	-2,12%	34,70	34,12	35,17	34,24
14/04/2025	184.993	1,29%	35,545	34,5016	35,52	34,98
11/04/2025	313.125	-1,33%	35,22	33,46	35,205	34,88
10/04/2025	302.032	-2,94%	33,52	34,64	37,40	35,35
09/04/2025	427.726	7,95%	33,52	33,12	37,03	36,42
08/04/2025	352.539	-6,06%	36,415	33,40	36,49	33,77
07/04/2025	442.465	-0,39%	34,29	34,01	37,56	35,83
04/04/2025	409.842	3,36%	33,90	33,75	37,03	35,97
03/04/2025	557.135	-10,59%	36,255	33,955	36,865	34,80
02/04/2025	196.456	1,28%	38,00	38,19	39,24	38,91
01/04/2025	196.002	0,26%	38,42	37,98	38,7183	38,42
31/03/2025	177.016	0,90%	37,57	37,47	38,55	38,32
28/03/2025	418.485	-3,26%	38,95	37,36	38,8154	37,98
27/03/2025	184.123	-0,92%	39,70	39,15	39,965	39,26
26/03/2025	212.370	-0,90%	39,97	39,0717	39,93	39,61
25/03/2025	174.281	0,08%	40,00	39,675	40,38	39,97
24/03/2025	348.621	2,28%	39,75	39,25	40,26	39,94
21/03/2025	457.112	1,85%	37,885	37,625	39,57	39,05
20/03/2025	298.605	-0,36%	37,50	37,92	38,55	38,34
19/03/2025	279.958	2,07%	37,50	37,57	38,67	38,48
18/03/2025	340.465	1,54%	37,10	36,74	38,03	37,70
17/03/2025	460.228	2,80%	36,29	35,50	37,20	37,14
14/03/2025	432.654	2,79%	38,33	35,4799	36,364	36,13
13/03/2025	365.162	-2,71%	36,68	34,67	36,364	35,15
12/03/2025	248.804	-2,27%	37,255	36,03	37,365	36,13
11/03/2025	248.955	-3,47%	38,18	36,94	38,415	36,97
10/03/2025	184.706	-0,05%	37,96	37,76	38,545	38,30
07/03/2025	216.575	1,32%	37,76	37,585	38,85	38,35
06/03/2025	150.466	0,21%	37,71	37,64	38,33	37,85
05/03/2025	163.954	0,00%	38,15	36,86	38,255	37,77
04/03/2025	258.654	-3,03%	38,15	37,7268	38,46	37,77