Best Buy Company Inc (BBY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
13/12/2023	1.950.749	-1,15%	72,73	70,68	72,805	72,37
12/12/2023	1.116.885	-1,25%	73,675	73,02	74,009	73,21
11/12/2023	1.372.025	1,46%	75,06	74,11	75,505	74,14
08/12/2023	1.291.317	-0,76%	74,65	73,78	74,9575	73,99
07/12/2023	1.375.405	-0,71%	75,49	74,36	75,74	74,56
06/12/2023	1.257.748	1,47%	74,27	74,21	75,75	75,09
05/12/2023	1.366.545	-0,92%	73,37	73,50	74,395	74,00
04/12/2023	1.281.695	1,73%	73,37	73,20	74,99	74,69
01/12/2023	1.388.827	3,50%	71,02	70,79	73,50	73,42
30/11/2023	1.215.331	0,23%	71,22	69,75	71,65	70,94
29/11/2023	1.298.197	-0,34%	69,575	70,5601	71,65	70,78
28/11/2023	1.347.599	2,39%	69,575	68,69	71,30	71,02
27/11/2023	1.360.241	-0,22%	69,08	68,13	69,525	69,36
24/11/2023	758.819	2,60%	67,99	67,80	69,69	69,80
23/11/2023	1.814.899	0,59%	67,99	67,38	68,93	68,02
22/11/2023	1.635.091	0,61%	67,99	67,38	68,93	68,03
21/11/2023	4.362.323	-0,72%	68,11	62,94	68,05	67,62
20/11/2023	2.486.346	-0,16%	68,11	67,565	68,38	68,11
17/11/2023	1.853.041	2,20%	67,71	67,44	68,71	68,22
16/11/2023	1.849.089	-3,09%	68,19	65,98	68,73	66,75
15/11/2023	2.442.418	3,61%	68,01	67,54	69,24	68,88
14/11/2023	1.815.493	4,14%	65,50	65,01	67,00	66,48
13/11/2023	1.054.996	-0,44%	63,66	63,39	64,14	63,84
10/11/2023	1.189.057	1,97%	63,00	62,3001	64,26	64,12
09/11/2023	930.121	-1,66%	65,14	62,6802	64,24	62,88
08/11/2023	1.327.504	-2,49%	65,14	63,85	65,7445	63,94
07/11/2023	1.269.246	-2,08%	66,63	65,215	66,75	65,57
06/11/2023	1.204.737	-0,34%	67,34	66,625	67,87	66,96
03/11/2023	803.009	1,27%	67,33	67,09	67,935	67,19
02/11/2023	914.685	0,58%	66,74	66,31	67,37	66,35
01/11/2023	830.977	-1,27%	64,50	65,01	66,70	65,97
31/10/2023	1.240.572	3,61%	64,50	64,08	67,095	66,82
30/10/2023	821.587	0,12%	64,79	64,08	64,90	64,49
27/10/2023	636.078	-2,54%	66,10	64,10	66,49	64,429
26/10/2023	913.689	-2,19%	67,36	66,07	67,655	66,11
25/10/2023	811.370	-0,59%	67,89	67,35	68,344	67,59
24/10/2023	652.269	-0,31%	68,575	67,62	69,18	67,99
23/10/2023	837.835	-0,70%	68,57	67,99	69,2636	68,20
20/10/2023	725.486	-1,18%	69,43	68,41	69,50	68,68
19/10/2023	1.190.335	-1,00%	72,36	69,09	71,045	69,50
18/10/2023	860.435	-1,17%	70,66	69,825	71,045	70,20
17/10/2023	867.448	0,38%	70,91	70,47	71,52	71,03
16/10/2023	787.186	1,83%	71,01	69,69	71,03	70,76
13/10/2023	819.256	-1,27%	71,01	69,25	71,05	69,49
12/10/2023	799.804	-0,80%	70,70	69,9035	71,05	70,38
11/10/2023	780.726	0,81%	70,87	70,12	71,195	70,95
10/10/2023	991.561	0,19%	70,87	70,30	71,61	70,38
09/10/2023	815.596	2,17%	68,32	68,31	70,5491	70,25
06/10/2023	994.006	1,30%	68,15	67,12	69,42	68,51
05/10/2023	782.350	-1,36%	68,15	67,33	68,30	67,63
04/10/2023	1.060.426	1,41%	68,895	68,035	69,15	68,56
03/10/2023	775.244	-2,14%	68,895	66,99	69,21	67,61
02/10/2023	814.975	-0,55%	69,21	68,75	69,84	69,09
29/09/2023	674.439	0,83%	69,21	68,84	69,79	69,47
28/09/2023	569.379	0,78%	68,275	67,76	69,07	68,90
27/09/2023	821.379	0,50%	68,20	67,70	68,71	68,37
26/09/2023	951.459	-2,52%	69,65	67,93	69,87	68,03
25/09/2023	878.124	0,78%	70,52	69,195	69,97	69,79
22/09/2023	1.041.292	-1,70%	70,52	69,03	70,76	69,25
21/09/2023	944.912	-0,42%	70,23	70,23	71,08	70,45
20/09/2023	908.563	-0,97%	71,85	70,75	72,13	70,75
19/09/2023	911.361	1,13%	70,43	70,16	71,72	71,44
18/09/2023	769.763	-1,16%	73,17	70,30	71,4133	70,64
15/09/2023	711.142	-1,44%	73,17	72,36	73,48	72,39
14/09/2023	1.088.295	1,63%	73,37	72,82	73,72	73,45
13/09/2023	567.540	-0,70%	73,37	71,80	73,46	72,27
12/09/2023	568.887	0,18%	72,66	72,31	73,32	72,78
11/09/2023	935.296	-0,79%	73,84	72,52	73,98	72,65
08/09/2023	707.555	0,77%	73,49	72,2201	73,25	73,23
07/09/2023	793.620	-1,10%	73,49	72,62	73,43	72,93
06/09/2023	1.075.425	-0,28%	73,65	72,83	74,19	73,74
05/09/2023	934.648	-1,75%	75,30	73,90	75,49	73,95
04/09/2023	1.065.847	-1,54%	76,17	74,64	76,85	75,27
01/09/2023	1.065.847	-1,54%	76,17	74,64	76,85	75,27
31/08/2023	1.072.124	0,69%	77,06	75,72	76,675	76,45
30/08/2023	1.533.033	-1,30%	77,06	75,025	77,41	75,93
29/08/2023	4.040.357	3,86%	73,07	74,65	78,9099	76,93
28/08/2023	2.399.221	1,93%	73,47	72,22	74,38	74,07
25/08/2023	1.003.578	-0,63%	73,47	72,345	73,98	72,67
24/08/2023	880.736	-2,10%	73,98	73,035	75,165	73,13
23/08/2023	1.372.034	0,63%	73,98	73,74	75,05	74,70
22/08/2023	1.764.287	-5,90%	78,79	74,025	77,57	74,23
21/08/2023	661.217	0,37%	78,79	78,47	79,49	78,88
18/08/2023	729.701	1,12%	78,48	77,20	78,86	78,59
17/08/2023	721.248	-0,92%	78,48	77,52	79,39	77,72
16/08/2023	969.346	-0,05%	78,21	77,90	79,56	78,44
15/08/2023	985.007	-0,88%	78,54	77,41	78,83	78,48
14/08/2023	484.019	-0,14%	78,88	78,625	79,78	79,18
11/08/2023	653.549	-1,39%	80,18	79,075	80,5799	79,29
10/08/2023	815.667	1,72%	79,98	79,47	80,51	80,41
09/08/2023	678.641	-0,14%	79,20	78,78	79,805	79,05
08/08/2023	840.298	-1,14%	79,26	77,6901	79,38	79,16
07/08/2023	677.715	0,30%	79,97	79,475	80,448	80,07
04/08/2023	909.019	-1,82%	81,50	79,36	81,64	79,83
03/08/2023	921.997	0,09%	81,35	80,68	81,6611	81,31
02/08/2023	820.870	-1,85%	82,08	80,94	82,35	81,24
01/08/2023	898.177	-0,34%	83,48	82,45	83,32	82,77
31/07/2023	994.297	0,18%	83,48	82,58	83,86	83,05
28/07/2023	779.910	-0,77%	84,21	82,66	84,41	82,90
27/07/2023	746.850	-0,81%	84,74	82,95	85,01	83,54