Best Buy Company Inc (BBY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
17-10-2022	1.275.602	3,54%	65,28	64,10	66,41	65,59
14-10-2022	776.357	-1,80%	65,28	63,055	65,70	63,35
13-10-2022	1.382.169	2,07%	61,78	60,785	64,99	64,51
12-10-2022	679.032	-1,02%	63,40	63,05	64,15	63,20
11-10-2022	991.578	0,81%	63,40	63,28	65,40	63,85
10-10-2022	976.140	-1,84%	65,18	62,415	65,18	63,34
07-10-2022	935.555	-3,41%	65,84	64,185	65,7864	64,53
06-10-2022	770.306	-1,53%	67,90	66,72	67,98	66,86
05-10-2022	1.453.786	0,74%	65,76	65,76	68,565	67,90
04-10-2022	1.142.016	5,86%	65,25	64,8138	67,61	67,40
03-10-2022	1.461.051	0,52%	64,42	62,87	64,96	63,669
30-09-2022	1.314.470	-2,67%	66,42	62,44	65,54	63,34
29-09-2022	1.127.215	-3,56%	66,42	64,02	66,42	65,04
28-09-2022	1.553.825	3,10%	66,35	66,01	67,855	67,44
27-09-2022	1.468.840	0,14%	67,79	65,16	67,58	65,41
26-09-2022	1.296.596	-5,03%	67,79	65,215	69,75	65,32
23-09-2022	953.755	0,63%	67,79	67,48	68,8676	69,00
22-09-2022	867.831	-2,02%	71,69	68,1505	69,63	68,57
21-09-2022	792.243	-1,33%	71,69	69,94	72,4365	69,98
20-09-2022	1.010.039	-4,12%	73,00	70,015	73,15	70,92
19-09-2022	948.970	3,09%	71,14	71,14	74,04	73,97
16-09-2022	911.174	0,29%	71,21	70,39	73,00	72,63
15-09-2022	1.611.972	-1,54%	73,69	71,74	75,08	72,42
14-09-2022	1.009.377	-0,19%	73,865	72,20	74,215	73,55
13-09-2022	1.325.118	-5,31%	75,65	73,14	75,815	73,69
12-09-2022	1.109.196	2,07%	76,93	76,55	77,865	77,82
09-09-2022	1.047.746	1,74%	72,46	74,8282	76,655	76,00
08-09-2022	918.670	1,99%	72,46	72,23	74,75	74,70
07-09-2022	1.020.505	2,61%	71,38	70,83	73,3114	73,24
06-09-2022	1.097.908	0,34%	72,87	69,67	72,115	71,38
05-09-2022	891.847	-0,99%	72,87	70,75	73,1067	71,14
02-09-2022	891.847	-0,99%	72,87	70,75	73,1067	71,14
01-09-2022	1.590.044	1,64%	70,49	69,02	72,0199	71,85
31-08-2022	3.054.177	-5,61%	78,48	70,525	74,52	70,69
30-08-2022	6.296.881	1,62%	78,48	74,65	79,31	74,89
29-08-2022	1.445.150	-0,61%	78,48	72,76	74,52	73,70
26-08-2022	1.115.388	-5,17%	78,48	74,10	78,43	74,15
25-08-2022	740.880	0,72%	77,70	77,35	79,37	78,19
24-08-2022	765.781	-1,57%	78,48	77,59	78,94	77,60
23-08-2022	941.849	1,83%	78,41	78,19	79,87	78,84
22-08-2022	998.773	-2,65%	81,58	77,24	79,00	77,42
19-08-2022	1.170.677	-3,51%	81,58	78,62	81,6707	79,53
18-08-2022	648.650	0,20%	81,96	80,92	82,44	82,42
17-08-2022	1.243.131	-3,17%	81,63	81,6684	84,46	82,26
16-08-2022	1.789.497	4,48%	81,63	81,50	86,48	84,97
15-08-2022	918.451	1,28%	80,43	78,60	81,42	81,33
12-08-2022	982.454	-0,15%	81,02	79,6026	81,31	80,30
11-08-2022	915.315	2,43%	79,60	79,55	81,52	80,42
10-08-2022	1.067.420	2,84%	77,58	77,97	79,66	78,51
09-08-2022	1.039.524	-2,80%	77,58	75,22	77,98	76,34
08-08-2022	1.172.172	2,83%	77,08	76,97	80,49	78,54
05-08-2022	513.037	0,12%	75,39	74,96	76,97	76,38
04-08-2022	959.847	0,79%	75,85	75,79	77,97	76,29
03-08-2022	1.292.770	1,45%	75,84	75,13	77,07	75,69
02-08-2022	1.147.168	-3,08%	76,24	74,57	76,4501	74,61
01-08-2022	1.170.813	-0,01%	76,31	76,22	77,939	76,98
29-07-2022	1.609.795	-1,28%	76,75	74,68	77,61	76,99
28-07-2022	3.834.067	5,12%	75,40	72,735	78,40	78,30
27-07-2022	1.013.374	3,44%	72,83	71,63	74,86	74,49
26-07-2022	1.659.555	-5,06%	72,97	71,65	73,53	72,005
25-07-2022	989.209	-1,25%	78,87	75,24	77,1345	75,84
22-07-2022	1.395.431	-1,79%	78,87	76,27	80,08	76,80
21-07-2022	1.042.018	0,10%	76,16	75,98	78,23	78,20
20-07-2022	1.270.809	2,87%	76,16	76,68	78,34	78,12
19-07-2022	1.352.211	3,59%	73,91	73,66	76,4801	75,97
18-07-2022	1.034.502	1,23%	73,18	72,95	75,25	73,36
15-07-2022	1.000.754	1,87%	72,24	71,1294	72,575	72,47
14-07-2022	831.989	-0,21%	70,88	69,50	71,4532	71,14
13-07-2022	1.170.945	1,24%	69,12	68,83	71,74	71,29
12-07-2022	1.211.019	0,73%	70,34	69,92	72,05	70,42
11-07-2022	804.048	-1,77%	71,26	69,7001	71,91	69,91
08-07-2022	862.741	0,40%	70,255	69,15	71,52	71,17
07-07-2022	1.154.540	3,46%	68,87	68,625	70,97	70,89
06-07-2022	1.433.847	-2,09%	69,94	67,24	70,1072	68,52
05-07-2022	1.427.410	4,81%	65,48	65,93	69,99	69,98
04-07-2022	1.282.186	2,42%	65,48	65,10	66,85	66,77
01-07-2022	1.282.186	2,42%	65,48	65,10	66,85	66,77
30-06-2022	1.504.118	-2,92%	66,10	64,31	66,25	65,19
29-06-2022	1.363.664	-2,47%	68,43	66,60	68,52	67,15
28-06-2022	1.226.198	-4,56%	71,63	68,67	71,98	68,85
27-06-2022	1.200.635	-3,41%	75,02	71,84	75,45	72,14
24-06-2022	1.650.596	4,77%	72,00	71,455	74,73	74,69
23-06-2022	1.034.895	2,02%	70,33	70,12	71,79	71,29
22-06-2022	1.019.783	-0,84%	70,31	69,52	71,08	69,88
21-06-2022	1.259.263	-0,06%	68,19	70,11	72,21	70,47
20-06-2022	1.497.610	2,96%	68,19	68,02	71,42	70,51
17-06-2022	1.497.610	2,96%	68,19	68,02	71,42	70,51
16-06-2022	1.741.872	-4,57%	69,645	67,66	70,20	68,48
15-06-2022	1.186.855	1,66%	70,10	70,45	72,61	71,76
14-06-2022	2.050.399	1,64%	70,10	68,09	71,5425	70,59
13-06-2022	1.997.094	-3,17%	70,40	68,62	70,91	69,45
10-06-2022	1.442.097	-3,08%	76,69	72,025	74,39	72,625
09-06-2022	1.516.644	-2,84%	76,69	74,93	77,409	74,93
08-06-2022	1.288.665	-1,57%	78,10	76,20	78,96	77,12
07-06-2022	1.558.176	-1,58%	80,61	75,63	78,61	78,0175
06-06-2022	1.198.457	-1,39%	80,61	79,01	80,97	79,27
03-06-2022	1.089.755	-1,07%	80,61	80,1572	81,62	80,39
02-06-2022	900.250	1,47%	80,58	79,20	81,295	81,26
01-06-2022	1.467.723	-2,41%	82,26	79,62	82,88	80,08
31-05-2022	1.347.057	-1,56%	82,26	81,41	85,25	82,68