Best Buy Company Inc (BBY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	2.534.621	0,78%	79,07	79,06	80,305	79,68
27/02/2024	1.831.734	3,41%	76,665	76,52	79,23	79,06
26/02/2024	1.137.061	0,22%	75,90	75,89	77,18	76,45
23/02/2024	887.887	1,42%	73,09	75,48	77,05	76,28
22/02/2024	703.595	1,47%	73,09	74,39	75,60	75,21
21/02/2024	872.760	1,16%	73,09	72,88	74,82	74,12
20/02/2024	1.438.649	-0,65%	73,33	72,44	73,625	73,27
19/02/2024	665.131	0,00%	74,30	73,56	74,92	73,75
16/02/2024	665.131	-1,14%	74,30	73,56	74,92	73,75
15/02/2024	758.849	0,07%	73,42	74,505	75,81	74,65
14/02/2024	899.423	2,33%	73,42	72,725	74,63	74,60
13/02/2024	1.180.188	-3,98%	74,09	72,44	74,63	72,90
12/02/2024	1.085.291	0,42%	75,71	74,67	77,15	75,92
09/02/2024	618.125	0,15%	75,34	74,76	75,675	75,60
08/02/2024	796.149	0,01%	75,38	75,04	75,94	75,49
07/02/2024	779.152	0,86%	75,15	74,25	75,61	75,48
06/02/2024	614.039	0,85%	73,84	73,6001	75,18	74,84
05/02/2024	804.765	-1,96%	74,42	73,4601	74,70	74,21
02/02/2024	1.030.703	0,60%	74,45	73,25	76,17	75,69
01/02/2024	1.037.476	3,79%	72,92	72,40	75,26	75,24
31/01/2024	1.685.611	-1,13%	73,095	72,0507	73,60	72,49
30/01/2024	1.061.156	-0,03%	75,675	71,595	73,84	73,32
29/01/2024	1.077.427	-1,98%	75,675	72,535	74,83	73,34
26/01/2024	866.060	-0,52%	75,675	74,58	76,2999	74,82
25/01/2024	1.547.050	2,56%	74,165	72,85	75,73	75,21
24/01/2024	901.172	0,36%	73,735	72,85	74,76	73,33
23/01/2024	1.138.180	-0,57%	74,44	72,7256	74,94	73,07
22/01/2024	1.815.258	3,51%	71,33	70,84	73,735	73,49
19/01/2024	938.248	0,09%	70,99	69,73	71,43	71,00
18/01/2024	1.032.469	-0,28%	71,49	70,345	72,10	70,94
17/01/2024	1.094.943	-1,00%	71,17	70,56	71,925	71,14
16/01/2024	1.324.993	-2,71%	75,31	71,13	73,24	71,86
15/01/2024	1.046.972	-1,06%	75,31	73,39	75,63	73,86
12/01/2024	1.046.972	-1,06%	75,31	73,39	75,63	73,86
11/01/2024	1.089.528	-1,48%	75,31	73,67	75,94	74,65
10/01/2024	710.283	0,81%	75,31	75,29	76,13	75,77
09/01/2024	1.076.808	-0,50%	75,74	74,11	75,4542	75,16
08/01/2024	1.092.618	-0,38%	75,74	75,14	76,14	75,54
05/01/2024	1.368.649	0,70%	75,10	75,03	76,94	75,83
04/01/2024	712.569	-0,17%	75,06	74,95	75,705	75,30
03/01/2024	827.796	-2,37%	76,90	75,025	76,96	75,43
02/01/2024	1.396.277	-1,30%	78,41	77,08	79,54	77,26
29/12/2023	669.610	-0,23%	78,33	78,00	78,95	78,28
28/12/2023	606.638	0,65%	77,98	77,79	78,65	78,46
27/12/2023	707.039	0,09%	76,35	77,19	78,00	77,95
26/12/2023	1.184.296	2,29%	76,35	76,33	78,015	77,88
22/12/2023	910.383	0,42%	76,37	75,54	76,655	76,14
21/12/2023	719.662	0,28%	76,37	75,435	76,2605	75,82
20/12/2023	983.947	-2,36%	77,05	75,605	77,13	75,61
19/12/2023	1.005.503	0,16%	77,67	76,7583	77,84	77,44
18/12/2023	1.107.513	0,00%	77,12	76,32	77,73	77,32
15/12/2023	1.605.699	-0,23%	78,00	76,55	78,415	77,32
14/12/2023	2.913.752	7,09%	72,73	73,405	78,05	77,50
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