Best Buy Company Inc (BBY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
07/03/2023	928.965	-0,05%	83,00	82,06	83,575	82,26
06/03/2023	1.017.939	-1,15%	83,685	82,115	84,44	82,30
03/03/2023	1.407.533	3,06%	81,96	81,42	83,41	83,26
02/03/2023	2.674.276	-2,12%	81,29	79,23	84,2799	80,79
01/03/2023	1.464.857	-0,69%	82,77	81,70	83,11	82,54
28/02/2023	782.402	0,58%	82,72	82,78	83,93	83,11
27/02/2023	1.658.158	-1,42%	84,03	82,53	84,82	82,63
24/02/2023	1.212.645	0,99%	82,095	81,64	84,40	83,82
23/02/2023	861.662	-0,22%	83,21	82,044	83,86	83,00
22/02/2023	1.284.109	0,06%	83,58	82,565	83,82	83,18
21/02/2023	740.355	-4,38%	85,18	82,96	85,18	83,13
20/02/2023	938.915	-1,43%	88,09	86,205	88,17	86,94
17/02/2023	938.915	-1,43%	88,09	86,205	88,17	86,94
16/02/2023	590.246	-0,84%	87,94	87,30	89,23	88,20
15/02/2023	874.496	0,73%	87,40	87,25	89,19	88,95
14/02/2023	967.610	1,20%	86,865	86,34	88,72	88,31
13/02/2023	750.053	2,04%	85,83	85,34	87,49	87,26
10/02/2023	816.183	0,66%	84,26	83,92	85,58	85,52
09/02/2023	591.995	-1,67%	87,86	84,67	88,11	84,96
08/02/2023	554.375	-1,58%	86,92	86,2955	87,76	86,40
07/02/2023	919.061	-0,21%	87,53	85,80	88,02	87,79
06/02/2023	715.816	-2,60%	89,28	87,84	90,27	87,97
03/02/2023	621.846	-1,20%	89,77	89,60	91,33	90,32
02/02/2023	1.441.268	1,97%	90,85	90,575	93,315	91,42
01/02/2023	1.296.244	1,05%	88,66	86,24	90,125	89,65
31/01/2023	1.080.439	2,89%	86,86	86,65	88,73	88,88
30/01/2023	1.125.014	1,29%	84,44	84,13	86,98	86,28
27/01/2023	1.001.570	1,47%	83,47	83,12	85,48	85,18
26/01/2023	648.025	-0,06%	84,70	83,505	85,215	83,95
25/01/2023	1.304.755	0,44%	82,56	81,695	84,03	84,00
24/01/2023	912.599	-0,72%	84,16	83,49	84,975	83,63
23/01/2023	1.138.635	1,90%	83,37	82,64	84,72	84,24
20/01/2023	1.178.342	2,31%	81,61	80,92	83,00	83,40
19/01/2023	739.521	-1,74%	82,34	80,79	82,98	81,52
18/01/2023	979.296	-1,73%	85,30	82,85	86,44	82,96
17/01/2023	995.620	-1,59%	85,05	84,08	85,46	84,42
16/01/2023	776.351	-0,72%	85,42	85,11	86,51	85,78
13/01/2023	776.351	-0,72%	85,42	85,11	86,51	85,78
12/01/2023	1.224.643	0,64%	86,28	84,83	86,6999	86,40
11/01/2023	1.351.215	1,88%	84,94	84,27	86,88	85,85
10/01/2023	691.490	2,69%	82,69	82,33	84,28	84,27
09/01/2023	837.554	-1,18%	83,22	81,88	83,51	82,06
06/01/2023	800.928	0,11%	82,15	81,74	83,32	81,60
05/01/2023	943.539	-0,53%	81,22	80,05	81,64	81,51
04/01/2023	900.170	1,90%	80,92	80,835	82,94	81,94
03/01/2023	1.202.233	0,25%	80,95	78,64	80,93	80,41
02/01/2023	674.023	-0,79%	80,45	79,40	80,80	80,60
30/12/2022	674.023	-0,79%	80,45	79,40	80,80	80,60
29/12/2022	818.496	1,34%	80,70	80,05	81,63	81,24
28/12/2022	889.639	-2,07%	81,85	80,025	82,69	80,17
27/12/2022	833.315	0,63%	81,24	80,83	81,95	81,86
23/12/2022	331.623	0,09%	80,50	79,64	80,94	80,535
22/12/2022	1.013.576	-0,21%	79,37	78,84	80,58	80,46
21/12/2022	918.951	1,75%	80,56	79,825	80,82	80,63
20/12/2022	1.155.769	-0,70%	78,68	78,30	79,78	79,24
19/12/2022	1.174.213	0,40%	80,025	79,355	80,985	79,80
16/12/2022	1.237.055	-1,61%	80,05	78,88	81,135	79,48
15/12/2022	1.890.815	-0,05%	79,76	79,215	80,95	80,78
14/12/2022	2.264.968	-3,87%	81,12	80,38	82,70	80,82
13/12/2022	1.319.864	1,94%	85,44	82,90	85,405	84,07