XNAS
Datos históricos de Braze, Inc.
Braze, Inc. · BRZE
$28.78
▼ -0.01 (-0.03%)
Última operación · 10/10/2026, 17:21:18 UTC
- Variación en el periodo
- +11.09%
- Máximo
- US$37.33
- 11 de diciembre de 2025
- Mínimo
- US$15.26
- 23 de febrero de 2026
- Volumen medio diario
- 2.63 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 28.72 | 29.38 | 28.63 | 29.06 | +2.11% | 1.46 M |
| 8 oct 2026 | 28.46 | 28.84 | 27.59 | 28.46 | 0.00% | 2.81 M |
| 7 oct 2026 | 26.16 | 29.18 | 26.16 | 28.46 | +8.05% | 4.05 M |
| 6 oct 2026 | 26.74 | 26.89 | 26.19 | 26.34 | −1.01% | 1.71 M |
| 5 oct 2026 | 25.78 | 26.78 | 25.59 | 26.61 | +4.68% | 1.69 M |
| 2 oct 2026 | 25.82 | 26.23 | 25.29 | 25.42 | −0.90% | 1.49 M |
| 1 oct 2026 | 26.29 | 26.55 | 24.91 | 25.65 | +2.19% | 2.51 M |
| 30 sep 2026 | 23.46 | 25.62 | 23.17 | 25.10 | +8.42% | 2.88 M |
| 29 sep 2026 | 23.15 | 23.34 | 22.31 | 23.15 | −0.09% | 1.79 M |
| 28 sep 2026 | 23.74 | 23.83 | 22.27 | 23.17 | −4.92% | 2.73 M |
| 25 sep 2026 | 24.58 | 24.78 | 24.17 | 24.37 | −1.22% | 1.28 M |
| 24 sep 2026 | 25.80 | 26.30 | 24.47 | 24.67 | −4.64% | 1.37 M |
| 23 sep 2026 | 25.81 | 26.15 | 25.47 | 25.87 | +1.37% | 1.82 M |
| 22 sep 2026 | 26.00 | 26.23 | 24.85 | 25.52 | +0.47% | 2.17 M |
| 21 sep 2026 | 24.70 | 25.41 | 24.01 | 25.40 | +3.97% | 1.86 M |
| 18 sep 2026 | 24.95 | 24.95 | 24.25 | 24.43 | −2.01% | 2.32 M |
| 17 sep 2026 | 24.70 | 25.25 | 24.23 | 24.93 | +0.24% | 1.72 M |
| 16 sep 2026 | 24.88 | 25.56 | 24.78 | 24.87 | −2.16% | 1.94 M |
| 15 sep 2026 | 24.88 | 25.97 | 24.88 | 25.42 | −0.70% | 1.55 M |
| 14 sep 2026 | 24.70 | 25.63 | 24.00 | 25.60 | +6.93% | 2.83 M |
| 11 sep 2026 | 24.22 | 24.72 | 23.42 | 23.94 | −1.34% | 3.51 M |
| 10 sep 2026 | 23.48 | 24.50 | 23.38 | 24.27 | +2.28% | 3.6 M |
| 9 sep 2026 | 26.18 | 26.26 | 23.59 | 23.73 | −21.73% | 10.08 M |
| 8 sep 2026 | 31.58 | 31.58 | 29.67 | 30.31 | −5.16% | 6.65 M |
| 4 sep 2026 | 32.53 | 32.87 | 31.34 | 31.96 | −3.88% | 2.07 M |
| 3 sep 2026 | 33.98 | 34.56 | 32.96 | 33.25 | +0.94% | 2.29 M |
| 2 sep 2026 | 32.99 | 33.83 | 32.76 | 32.94 | +0.49% | 1.31 M |
| 1 sep 2026 | 33.81 | 34.08 | 32.38 | 32.78 | −3.70% | 2.03 M |
| 31 ago 2026 | 34.03 | 34.79 | 33.85 | 34.04 | −1.42% | 2.2 M |
| 28 ago 2026 | 34.06 | 35.02 | 33.90 | 34.53 | +1.29% | 1.87 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.