Best Buy Company Inc (BBY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
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