Beyond Meat Inc (BYND)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20-05-2024 |
0 |
3,06%
|
7,13
|
7,07
|
7,65
|
7,42
|
| 17-05-2024 |
1.628.370 |
3,06%
|
7,13
|
7,07
|
7,65
|
7,42
|
| 16-05-2024 |
2.130.411 |
-6,25%
|
7,75
|
7,185
|
7,80
|
7,20
|
| 15-05-2024 |
2.780.117 |
-4,12%
|
7,94
|
7,40
|
8,19
|
7,68
|
| 14-05-2024 |
14.372.330 |
-0,38%
|
9,47
|
7,87
|
10,31
|
7,93
|
| 13-05-2024 |
3.807.791 |
12,36%
|
7,25
|
7,2016
|
8,18
|
8,039
|
| 10-05-2024 |
1.345.982 |
1,78%
|
7,10
|
7,045
|
7,63
|
7,155
|
| 09-05-2024 |
2.635.360 |
-13,89%
|
7,04
|
6,93
|
7,59
|
7,07
|
| 08-05-2024 |
2.473.494 |
0,60%
|
8,10
|
7,76
|
8,40
|
8,33
|
| 07-05-2024 |
1.330.884 |
0,37%
|
8,19
|
7,875
|
8,31
|
8,26
|
| 06-05-2024 |
2.594.177 |
0,00%
|
8,20
|
7,84
|
8,48
|
8,23
|
| 03-05-2024 |
2.176.873 |
13,52%
|
6,78
|
7,28
|
8,25
|
8,23
|
| 02-05-2024 |
1.490.060 |
6,78%
|
6,78
|
6,865
|
7,29
|
7,25
|
| 01-05-2024 |
1.257.807 |
-0,30%
|
6,78
|
6,62
|
7,13
|
6,76
|
| 30-04-2024 |
978.972 |
0,67%
|
6,31
|
6,53
|
6,928
|
6,765
|
| 29-04-2024 |
1.644.807 |
5,00%
|
6,31
|
6,50
|
6,94
|
6,72
|
| 26-04-2024 |
1.272.710 |
0,95%
|
6,31
|
6,20
|
6,55
|
6,40
|
| 25-04-2024 |
1.458.052 |
4,62%
|
6,00
|
5,92
|
6,41
|
6,34
|
| 24-04-2024 |
1.091.658 |
-0,17%
|
6,16
|
5,94
|
6,30
|
6,06
|
| 23-04-2024 |
1.319.111 |
-1,14%
|
6,16
|
6,06
|
6,31
|
6,09
|
| 22-04-2024 |
1.175.465 |
-3,90%
|
6,43
|
6,05
|
6,43
|
6,16
|
| 19-04-2024 |
871.118 |
0,16%
|
6,35
|
6,23
|
6,4383
|
6,41
|
| 18-04-2024 |
1.095.715 |
-0,47%
|
6,43
|
6,18
|
6,51
|
6,40
|
| 17-04-2024 |
830.019 |
-1,98%
|
6,53
|
6,3205
|
6,67
|
6,43
|
| 16-04-2024 |
686.100 |
1,08%
|
6,45
|
6,33
|
6,59
|
6,56
|
| 15-04-2024 |
737.699 |
-2,71%
|
7,25
|
6,405
|
6,67
|
6,46
|
| 12-04-2024 |
841.670 |
-4,20%
|
7,25
|
6,555
|
6,85
|
6,62
|
| 11-04-2024 |
745.865 |
-1,99%
|
7,25
|
6,88
|
7,1774
|
6,91
|
| 10-04-2024 |
1.052.622 |
-5,62%
|
7,25
|
6,96
|
7,25
|
7,05
|
| 09-04-2024 |
857.455 |
1,22%
|
7,33
|
7,3887
|
7,5992
|
7,47
|
| 08-04-2024 |
761.621 |
-0,41%
|
7,33
|
7,32
|
7,55
|
7,38
|
| 05-04-2024 |
605.781 |
-1,20%
|
7,52
|
7,38
|
7,585
|
7,40
|
| 04-04-2024 |
771.938 |
-1,19%
|
7,62
|
7,42
|
7,785
|
7,48
|
| 03-04-2024 |
718.829 |
-0,79%
|
7,65
|
7,31
|
7,645
|
7,56
|
| 02-04-2024 |
992.869 |
-1,80%
|
7,65
|
7,58
|
7,815
|
7,62
|
| 01-04-2024 |
1.702.292 |
-6,28%
|
8,19
|
7,64
|
8,2399
|
7,76
|
| 28-03-2024 |
1.125.313 |
-0,12%
|
8,43
|
8,22
|
8,68
|
8,28
|
| 27-03-2024 |
695.797 |
0,85%
|
8,26
|
8,17
|
8,57
|
8,29
|
| 26-03-2024 |
1.717.130 |
2,78%
|
8,05
|
7,9302
|
8,5456
|
8,1506
|
| 25-03-2024 |
1.191.550 |
0,38%
|
8,13
|
7,83
|
8,145
|
7,93
|
| 22-03-2024 |
686.389 |
-2,35%
|
8,13
|
7,84
|
8,1501
|
7,91
|
| 21-03-2024 |
872.186 |
-1,10%
|
8,27
|
8,0624
|
8,415
|
8,10
|
| 20-03-2024 |
903.434 |
2,26%
|
7,88
|
7,8028
|
8,25
|
8,14
|
| 19-03-2024 |
2.477.858 |
-4,21%
|
7,96
|
7,40
|
8,14
|
7,96
|
| 18-03-2024 |
1.671.667 |
-2,24%
|
8,50
|
8,06
|
8,56
|
8,31
|
| 15-03-2024 |
1.497.853 |
3,28%
|
8,11
|
8,03
|
8,52
|
8,50
|
| 14-03-2024 |
1.733.627 |
-7,22%
|
8,82
|
8,16
|
8,80
|
8,23
|
| 13-03-2024 |
2.147.342 |
8,05%
|
8,10
|
8,00
|
8,9299
|
8,86
|
| 12-03-2024 |
1.512.825 |
3,80%
|
7,87
|
7,65
|
8,24
|
8,20
|
| 11-03-2024 |
1.439.832 |
-2,95%
|
8,15
|
7,89
|
8,37
|
7,91
|
| 08-03-2024 |
1.931.848 |
1,40%
|
8,07
|
8,01
|
8,51
|
8,0916
|
| 07-03-2024 |
1.559.159 |
-1,12%
|
8,10
|
7,83
|
8,2199
|
7,98
|
| 06-03-2024 |
1.805.682 |
-4,11%
|
8,45
|
8,03
|
8,56
|
8,04
|
| 05-03-2024 |
3.281.693 |
-1,47%
|
8,42
|
8,24
|
9,09
|
8,385
|
| 04-03-2024 |
4.601.298 |
-12,90%
|
9,72
|
7,94
|
9,81
|
8,51
|
| 01-03-2024 |
6.867.658 |
-8,51%
|
10,76
|
9,75
|
11,19
|
9,78
|
| 29-02-2024 |
10.838.304 |
8,75%
|
9,50
|
9,31
|
11,70
|
10,69
|
| 28-02-2024 |
30.045.114 |
30,72%
|
11,20
|
9,69
|
12,1199
|
9,83
|
| 27-02-2024 |
2.330.508 |
3,36%
|
7,40
|
7,22
|
7,835
|
7,70
|
| 26-02-2024 |
2.238.463 |
-4,61%
|
7,79
|
7,22
|
8,1388
|
7,45
|
| 23-02-2024 |
1.283.594 |
3,03%
|
7,70
|
7,375
|
7,81
|
7,81
|
| 22-02-2024 |
2.110.977 |
3,88%
|
7,44
|
7,07
|
7,77
|
7,6143
|
| 21-02-2024 |
2.239.123 |
2,09%
|
7,30
|
6,99
|
7,57
|
7,33
|
| 20-02-2024 |
1.373.166 |
1,56%
|
7,00
|
6,729
|
7,28
|
7,18
|
| 19-02-2024 |
512.379 |
0,00%
|
7,23
|
6,945
|
7,305
|
7,07
|
| 16-02-2024 |
512.379 |
6,16%
|
7,23
|
6,945
|
7,305
|
7,07
|
| 15-02-2024 |
1.891.465 |
9,31%
|
6,71
|
6,69
|
7,32
|
7,28
|
| 14-02-2024 |
1.038.119 |
4,61%
|
6,53
|
6,49
|
6,80
|
6,7998
|
| 13-02-2024 |
1.395.987 |
-6,21%
|
6,74
|
6,38
|
6,72
|
6,50
|
| 12-02-2024 |
1.680.879 |
-2,95%
|
6,55
|
6,845
|
7,35
|
6,92
|
| 09-02-2024 |
2.178.754 |
8,52%
|
6,55
|
6,55
|
7,445
|
7,13
|
| 08-02-2024 |
1.116.223 |
5,96%
|
6,14
|
6,24
|
6,60
|
6,58
|
| 07-02-2024 |
1.266.726 |
1,47%
|
6,14
|
5,98
|
6,34
|
6,21
|
| 06-02-2024 |
1.334.034 |
0,98%
|
6,39
|
6,00
|
6,325
|
6,19
|
| 05-02-2024 |
990.017 |
-4,36%
|
6,39
|
5,96
|
6,39
|
6,15
|
| 02-02-2024 |
1.111.292 |
-3,89%
|
6,60
|
6,36
|
6,60
|
6,43
|
| 01-02-2024 |
673.259 |
1,18%
|
6,64
|
6,61
|
6,86
|
6,6979
|
| 31-01-2024 |
1.429.897 |
-3,23%
|
6,90
|
6,605
|
7,20
|
6,60
|
| 30-01-2024 |
1.108.986 |
-3,81%
|
7,14
|
6,82
|
7,075
|
6,82
|
| 29-01-2024 |
950.672 |
-0,84%
|
7,05
|
6,91
|
7,64
|
7,09
|
| 26-01-2024 |
1.129.570 |
1,42%
|
7,05
|
7,05
|
7,64
|
7,15
|
| 25-01-2024 |
1.153.934 |
2,77%
|
7,05
|
6,93
|
7,22
|
7,04
|
| 24-01-2024 |
1.080.162 |
0,44%
|
6,93
|
6,795
|
7,0401
|
6,85
|
| 23-01-2024 |
2.167.307 |
-5,74%
|
7,30
|
6,75
|
7,57
|
6,82
|
| 22-01-2024 |
1.455.669 |
-1,37%
|
7,30
|
7,04
|
7,62
|
7,22
|
| 19-01-2024 |
1.072.302 |
-0,95%
|
7,35
|
7,29
|
7,57
|
7,32
|
| 18-01-2024 |
1.058.952 |
1,51%
|
7,20
|
7,08
|
7,48
|
7,39
|
| 17-01-2024 |
1.095.155 |
-0,14%
|
7,06
|
6,99
|
7,285
|
7,28
|
| 16-01-2024 |
1.303.637 |
-3,70%
|
7,46
|
7,13
|
7,48
|
7,29
|
| 15-01-2024 |
1.115.838 |
-2,20%
|
7,70
|
7,46
|
8,01
|
7,57
|
| 12-01-2024 |
1.115.838 |
-2,20%
|
7,70
|
7,46
|
8,01
|
7,57
|
| 11-01-2024 |
1.622.374 |
-6,07%
|
8,05
|
7,52
|
8,181
|
7,74
|
| 10-01-2024 |
1.011.055 |
1,48%
|
8,23
|
8,07
|
8,56
|
8,25
|
| 09-01-2024 |
1.628.181 |
-4,21%
|
8,42
|
8,065
|
8,38
|
8,19
|
| 08-01-2024 |
1.362.360 |
1,66%
|
8,42
|
8,315
|
8,68
|
8,58
|
| 05-01-2024 |
839.138 |
0,72%
|
8,20
|
8,15
|
8,49
|
8,41
|
| 04-01-2024 |
1.574.614 |
1,09%
|
8,26
|
8,06
|
8,7712
|
8,35
|
| 03-01-2024 |
933.675 |
0,86%
|
8,90
|
7,8707
|
8,3801
|
8,26
|
| 02-01-2024 |
2.053.072 |
-7,98%
|
8,90
|
8,00
|
8,90
|
8,19
|
| 29-12-2023 |
2.507.013 |
2,08%
|
8,80
|
8,66
|
9,47
|
8,901
|
Por favor leia o