Build-A-Bear WorkShop Inc (BBW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,57%	29,80	29,80	30,76	30,12
17/05/2024	93.234	0,57%	29,80	29,80	30,76	30,12
16/05/2024	71.332	-1,19%	30,40	29,93	30,64	29,95
15/05/2024	96.279	1,29%	29,53	29,67	30,84	30,325
14/05/2024	83.585	3,03%	29,53	29,44	29,95	29,94
13/05/2024	55.736	2,07%	28,80	28,735	29,34	29,06
10/05/2024	36.046	-3,06%	29,42	28,415	29,60	28,47
09/05/2024	53.393	2,62%	28,745	28,71	29,37	29,37
08/05/2024	59.860	0,49%	28,16	28,05	28,67	28,62
07/05/2024	78.589	-1,01%	30,175	28,27	29,005	28,48
06/05/2024	95.799	-3,94%	30,175	28,725	30,235	28,77
03/05/2024	73.258	-0,40%	30,37	29,77	30,745	29,95
02/05/2024	121.533	1,38%	30,02	29,49	30,59	30,07
01/05/2024	95.233	-1,66%	30,25	29,445	30,30	29,66
30/04/2024	183.446	-0,86%	30,44	30,15	30,86	30,16
29/04/2024	71.947	2,12%	30,14	29,89	30,63	30,42
26/04/2024	93.583	1,71%	29,42	29,13	29,8499	29,79
25/04/2024	73.768	-1,58%	29,61	29,15	29,74	29,29
24/04/2024	101.738	1,47%	29,385	29,14	29,77	29,72
23/04/2024	68.526	1,70%	29,00	29,05	29,58	29,29
22/04/2024	69.998	2,16%	27,53	28,28	29,045	28,80
19/04/2024	59.817	2,36%	27,53	27,58	28,25	28,19
18/04/2024	58.413	0,81%	27,52	27,32	27,62	27,54
17/04/2024	57.003	-0,66%	27,66	27,32	27,68	27,32
16/04/2024	53.540	-0,29%	27,65	27,49	27,7322	27,50
15/04/2024	62.773	-0,79%	28,09	27,46	28,15	27,58
12/04/2024	94.656	-1,24%	28,20	27,65	28,36	27,80
11/04/2024	37.002	-1,05%	28,46	28,01	28,515	28,15
10/04/2024	42.052	-0,63%	28,43	28,29	28,69	28,45
09/04/2024	37.591	-0,52%	28,77	28,50	28,92	28,63
08/04/2024	49.633	2,79%	28,08	28,17	29,03	28,78
05/04/2024	46.995	-0,07%	28,08	27,84	28,199	28,00
04/04/2024	88.664	-2,57%	28,86	27,92	28,86	28,02
03/04/2024	73.002	-1,27%	29,65	28,68	29,29	28,76
02/04/2024	78.022	-1,72%	29,65	29,08	30,05	29,13
01/04/2024	80.441	-0,77%	29,85	29,6208	30,37	29,64
28/03/2024	50.211	0,47%	29,765	29,75	30,23	29,87
27/03/2024	55.676	1,02%	29,85	29,53	30,14	29,73
26/03/2024	47.056	1,54%	29,38	29,385	29,91	29,63
25/03/2024	51.736	1,36%	28,93	28,77	29,37	29,18
22/03/2024	70.825	-0,21%	28,90	28,53	28,92	28,79
21/03/2024	74.982	-1,17%	28,85	28,53	29,22	28,85
20/03/2024	61.984	0,83%	28,85	28,62	29,34	29,19
19/03/2024	197.893	0,07%	28,53	28,45	29,16	28,95
18/03/2024	126.643	-3,44%	29,65	28,82	29,9625	28,93
15/03/2024	238.269	3,24%	26,44	28,83	30,39	29,96
14/03/2024	582.210	16,08%	26,44	26,50	30,25	29,02
13/03/2024	194.940	1,96%	24,76	24,44	25,115	25,00
12/03/2024	71.547	0,57%	24,36	24,23	24,56	24,52
11/03/2024	80.261	0,87%	24,18	23,89	24,40	24,38
08/03/2024	75.991	0,46%	23,65	24,03	24,44	24,17
07/03/2024	80.879	2,25%	23,91	23,49	24,09	24,06
06/03/2024	69.187	-1,47%	23,91	23,22	24,12	23,53
05/03/2024	64.113	0,08%	23,74	23,57	23,98	23,88
04/03/2024	83.089	-0,33%	23,96	23,71	24,21	23,86
01/03/2024	59.738	0,00%	23,99	23,7416	24,19	23,94
29/02/2024	52.489	0,13%	23,73	23,87	24,51	23,94
28/02/2024	52.373	0,21%	23,73	23,63	24,13	23,91
27/02/2024	68.594	0,34%	23,98	23,76	24,46	23,86
26/02/2024	65.879	1,89%	23,49	23,41	23,87	23,78
23/02/2024	47.196	1,97%	22,85	22,80	23,41	23,34
22/02/2024	63.317	1,28%	23,20	22,635	23,055	22,89
21/02/2024	69.813	-2,08%	23,20	22,50	23,19	22,60
20/02/2024	77.717	1,10%	22,735	22,6801	23,28	23,08
19/02/2024	84.831	0,62%	22,605	22,33	22,86	22,83
16/02/2024	84.831	0,62%	22,605	22,33	22,86	22,83
15/02/2024	84.691	2,58%	22,40	22,036	22,745	22,69
14/02/2024	60.133	1,05%	22,04	21,64	22,15	22,12
13/02/2024	83.889	-3,01%	22,71	21,63	22,39	21,89
12/02/2024	112.564	0,04%	22,71	22,48	23,01	22,57
09/02/2024	44.674	1,94%	22,21	21,97	22,59	22,56
08/02/2024	45.266	1,61%	21,88	21,69	22,22	22,13
07/02/2024	55.289	-0,64%	21,85	21,6037	22,00	21,78
06/02/2024	132.469	-2,58%	22,36	21,67	22,59	21,92
05/02/2024	162.620	-0,97%	22,49	22,10	22,585	22,50
02/02/2024	73.048	-0,48%	22,81	22,635	22,96	22,72
01/02/2024	89.956	1,33%	22,81	22,52	23,15	22,83
31/01/2024	91.267	-0,66%	22,68	22,36	23,16	22,53
30/01/2024	140.060	1,12%	22,46	22,50	23,3499	22,68
29/01/2024	241.443	2,33%	22,09	21,68	22,45	22,43
26/01/2024	36.285	-0,86%	22,09	21,78	22,16	21,92
25/01/2024	131.606	2,22%	21,67	21,43	22,11	22,11
24/01/2024	157.555	0,28%	21,77	21,46	22,14	21,63
23/01/2024	63.962	-3,27%	22,43	21,525	22,55	21,57
22/01/2024	123.576	1,41%	22,00	21,84	22,49	22,30
19/01/2024	75.239	-0,05%	21,86	21,66	22,00	21,99
18/01/2024	63.898	0,83%	21,70	21,6101	22,005	22,00
17/01/2024	73.194	0,97%	21,52	21,26	21,91	21,82
16/01/2024	67.549	-2,57%	22,03	21,56	22,045	21,61
15/01/2024	52.722	-1,07%	22,42	22,025	22,59	22,18
12/01/2024	52.722	-1,07%	22,42	22,025	22,59	22,18
11/01/2024	47.912	0,05%	22,46	22,29	22,62	22,42
10/01/2024	70.048	1,77%	22,14	22,01	22,409	22,41
09/01/2024	106.561	-1,74%	22,51	21,92	22,22	22,02
08/01/2024	121.381	-0,71%	22,51	22,075	22,54	22,41
05/01/2024	97.718	-0,35%	22,63	22,2701	22,695	22,57
04/01/2024	124.624	-0,92%	22,93	22,25	23,23	22,65
03/01/2024	134.886	-0,39%	22,53	22,16	23,08	22,86
02/01/2024	128.986	-0,17%	22,99	22,70	23,41	22,95
29/12/2023	146.876	-0,13%	22,99	22,455	23,04	22,99