Best Buy Company Inc (BBY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
26/07/2023	642.862	-0,86%	84,42	83,80	85,40	84,22
25/07/2023	862.111	0,19%	84,42	84,22	85,28	84,95
24/07/2023	1.169.178	2,45%	83,08	82,88	85,07	84,79
21/07/2023	637.131	-1,03%	84,045	82,72	84,28	82,76
20/07/2023	666.614	-0,71%	84,01	82,85	84,085	83,62
19/07/2023	1.169.365	0,78%	83,38	82,85	84,375	84,22
18/07/2023	1.411.332	1,58%	82,095	81,71	84,52	83,57
17/07/2023	725.255	2,54%	81,34	80,03	82,37	82,27
14/07/2023	557.476	-1,32%	81,34	80,15	81,50	80,23
13/07/2023	658.271	0,27%	81,34	80,76	82,02	81,30
12/07/2023	631.527	-0,83%	80,40	81,06	82,81	81,08
11/07/2023	652.048	2,35%	80,40	80,60	81,97	81,76
10/07/2023	598.766	0,73%	79,32	79,20	80,965	79,88
07/07/2023	919.725	-1,60%	80,20	79,17	80,77	79,30
06/07/2023	1.286.444	-0,57%	80,20	79,13	80,78	80,59
05/07/2023	933.728	-1,36%	81,80	80,885	82,15	81,05
04/07/2023	540.262	-0,12%	83,49	81,685	82,58	81,85
03/07/2023	540.236	-0,12%	83,49	81,685	82,58	81,85
30/06/2023	972.440	-1,51%	83,49	81,84	83,41	81,95
29/06/2023	645.937	1,13%	82,31	82,15	83,48	83,21
28/06/2023	714.259	-0,76%	81,435	81,78	82,50	82,28
27/06/2023	1.078.093	1,86%	81,435	81,42	83,14	82,91
26/06/2023	1.095.262	2,87%	79,25	78,82	81,59	81,40
23/06/2023	795.541	0,10%	79,25	78,24	80,08	79,13
22/06/2023	469.021	0,04%	79,25	78,51	79,17	79,05
21/06/2023	607.344	0,25%	79,11	78,74	79,87	79,02
20/06/2023	744.865	-1,22%	79,16	78,415	79,545	78,82
19/06/2023	1.875.770	1,03%	79,11	78,37	80,79	79,79
16/06/2023	1.875.770	1,03%	79,11	78,37	80,79	79,79
15/06/2023	1.159.441	3,05%	76,68	76,68	79,15	78,98
14/06/2023	896.488	0,26%	76,88	75,7168	77,2699	76,64
13/06/2023	1.080.910	1,26%	75,81	76,89	77,93	77,36
12/06/2023	776.532	1,54%	75,81	75,435	76,7799	76,40
09/06/2023	1.218.806	-0,16%	75,93	75,13	76,00	75,24
08/06/2023	1.188.236	-0,42%	74,76	74,03	75,59	75,36
07/06/2023	843.794	1,79%	74,69	74,23	75,88	75,68
06/06/2023	921.604	2,09%	72,58	72,58	74,855	74,35
05/06/2023	770.354	-0,52%	73,07	72,67	73,595	72,83
02/06/2023	936.250	0,43%	73,48	73,095	74,27	73,21
01/06/2023	943.136	0,32%	72,74	70,391	73,19	72,90
31/05/2023	1.307.676	-1,25%	71,16	72,51	75,985	72,67
30/05/2023	1.307.676	-1,25%	71,16	72,51	75,985	73,40
29/05/2023	2.226.482	4,28%	71,16	70,945	74,82	74,33
26/05/2023	2.226.482	4,28%	71,16	70,945	74,82	74,33
25/05/2023	2.448.993	3,08%	71,18	69,34	71,8584	71,28
24/05/2023	1.477.272	-0,49%	70,22	68,43	70,34	69,15
23/05/2023	1.109.298	-1,18%	70,50	69,42	71,5397	69,49
22/05/2023	1.562.758	-0,30%	70,35	70,2101	71,26	70,32
19/05/2023	1.691.911	-3,44%	72,54	70,379	72,565	70,53
18/05/2023	911.797	-1,22%	70,95	71,88	73,78	73,04
17/05/2023	1.155.992	4,52%	70,95	70,96	74,10	73,94
16/05/2023	1.145.955	-2,70%	72,39	70,45	72,24	70,74
15/05/2023	1.339.841	1,35%	71,69	70,55	72,70	72,70
12/05/2023	851.678	0,15%	71,69	70,75	71,89	71,73
11/05/2023	677.566	-0,83%	71,93	71,48	72,43	71,62
10/05/2023	597.052	-0,59%	73,35	71,12	73,40	72,22
09/05/2023	738.300	0,26%	71,845	71,37	72,925	72,65
08/05/2023	597.889	-1,51%	73,55	72,22	73,76	72,46
05/05/2023	590.718	2,75%	72,71	72,43	73,99	73,57
04/05/2023	636.974	-1,62%	72,44	70,955	72,91	71,60
03/05/2023	638.930	-0,57%	73,40	72,645	74,32	72,78
02/05/2023	662.775	-0,61%	73,51	71,93	73,45	73,20
01/05/2023	720.410	-1,17%	74,57	73,44	74,98	73,65
28/04/2023	627.059	1,35%	73,55	73,00	74,61	74,52
27/04/2023	636.556	2,83%	71,58	71,6375	73,59	73,53
26/04/2023	753.643	0,20%	71,39	71,13	72,25	71,51
25/04/2023	869.263	-2,96%	73,16	71,35	73,52	71,37
24/04/2023	699.791	1,09%	72,64	72,47	73,70	73,55
21/04/2023	743.802	0,25%	73,25	72,46	73,37	72,76
20/04/2023	803.866	-0,18%	72,69	72,29	74,03	72,58
19/04/2023	817.260	-1,72%	73,30	72,52	73,46	72,71
18/04/2023	736.796	0,91%	73,76	73,11	73,99	73,98
17/04/2023	618.104	-0,10%	73,575	72,64	73,74	73,31
14/04/2023	709.904	0,26%	73,33	72,88	74,88	73,38
13/04/2023	680.866	0,03%	73,18	72,56	73,68	73,19
12/04/2023	860.295	-2,76%	75,83	73,035	75,92	73,17
11/04/2023	1.050.888	0,39%	75,30	74,60	75,84	75,25
10/04/2023	912.704	-0,16%	74,65	74,505	75,68	74,96
06/04/2023	771.650	-1,57%	75,89	74,865	75,98	75,08
05/04/2023	1.158.952	-2,00%	77,22	75,76	77,245	76,28
04/04/2023	1.013.784	-0,85%	78,35	77,64	78,975	77,84
03/04/2023	834.445	0,31%	78,42	77,55	79,11	78,51
31/03/2023	952.571	3,92%	75,775	75,715	78,37	78,27
30/03/2023	595.553	0,61%	75,65	74,66	75,75	75,32
29/03/2023	802.697	2,10%	73,60	72,75	74,89	74,86
28/03/2023	911.360	-0,72%	73,59	73,15	74,715	73,32
27/03/2023	883.979	-0,63%	74,56	73,46	75,01	73,85
24/03/2023	649.804	-0,36%	74,54	73,89	74,91	74,32
23/03/2023	888.081	-1,78%	76,04	73,94	76,66	74,59
22/03/2023	1.069.830	-1,18%	77,38	75,905	77,99	75,94
21/03/2023	1.455.732	-0,46%	79,11	77,34	79,47	77,77
20/03/2023	1.074.763	1,83%	77,13	76,69	78,73	78,13
17/03/2023	1.519.034	-0,47%	77,43	75,46	77,28	76,73
16/03/2023	1.292.691	2,04%	74,99	74,65	77,34	77,09
15/03/2023	1.368.687	0,95%	73,49	73,21	75,56	75,55
14/03/2023	1.744.325	-1,23%	76,72	74,05	76,88	74,84
13/03/2023	1.758.039	-3,61%	76,69	75,67	77,69	75,77
10/03/2023	946.977	-0,49%	78,94	77,69	79,64	78,61
09/03/2023	898.000	-2,65%	81,42	78,89	81,5525	79,00
08/03/2023	887.743	-1,35%	81,91	79,82	82,26	81,15