Beyond Meat Inc (BYND)
Exportar para Excel
1 2 3 4 5 > >> |
01/07/2024 |
816.443 |
0,00%
|
6,80
|
6,56
|
6,96
|
6,71
|
28/06/2024 |
816.443 |
-1,90%
|
6,80
|
6,56
|
6,96
|
6,71
|
27/06/2024 |
613.115 |
6,71%
|
6,40
|
6,395
|
6,95
|
6,84
|
26/06/2024 |
593.795 |
-1,54%
|
6,46
|
6,18
|
6,57
|
6,41
|
25/06/2024 |
681.656 |
-2,40%
|
6,68
|
6,485
|
6,865
|
6,51
|
24/06/2024 |
1.009.494 |
2,46%
|
6,45
|
6,43
|
7,075
|
6,67
|
21/06/2024 |
826.775 |
-0,91%
|
6,71
|
6,415
|
6,71
|
6,51
|
20/06/2024 |
573.576 |
2,82%
|
6,29
|
6,28
|
6,76
|
6,57
|
19/06/2024 |
717.669 |
0,00%
|
6,50
|
6,38
|
6,57
|
6,39
|
18/06/2024 |
717.669 |
-3,91%
|
6,50
|
6,38
|
6,57
|
6,39
|
17/06/2024 |
1.626.879 |
-2,48%
|
6,59
|
6,26
|
6,59
|
6,485
|
14/06/2024 |
894.587 |
-2,35%
|
6,90
|
6,55
|
6,90
|
6,65
|
13/06/2024 |
1.262.366 |
-3,40%
|
7,10
|
6,76
|
7,13
|
6,81
|
12/06/2024 |
1.184.076 |
-1,12%
|
7,10
|
7,00
|
7,30
|
7,05
|
11/06/2024 |
2.322.605 |
-0,84%
|
7,19
|
6,67
|
7,21
|
7,12
|
10/06/2024 |
1.444.410 |
-5,40%
|
7,45
|
7,04
|
7,45
|
7,18
|
07/06/2024 |
1.426.451 |
-2,69%
|
7,67
|
7,46
|
8,20
|
7,59
|
06/06/2024 |
1.413.240 |
0,80%
|
7,78
|
7,258
|
7,835
|
7,53
|
05/06/2024 |
1.438.286 |
-3,80%
|
7,78
|
7,36
|
8,08
|
7,465
|
04/06/2024 |
912.723 |
0,00%
|
7,80
|
7,61
|
7,90
|
7,76
|
03/06/2024 |
1.209.778 |
2,64%
|
7,90
|
7,64
|
7,99
|
7,79
|
31/05/2024 |
854.178 |
3,27%
|
7,10
|
7,29
|
7,60
|
7,59
|
30/05/2024 |
681.763 |
2,22%
|
7,10
|
7,10
|
7,43
|
7,3395
|
29/05/2024 |
646.491 |
0,14%
|
7,00
|
7,00
|
7,28
|
7,18
|
28/05/2024 |
1.379.391 |
0,00%
|
7,20
|
7,01
|
7,32
|
7,17
|
27/05/2024 |
776.052 |
0,00%
|
7,18
|
7,125
|
7,735
|
7,17
|
24/05/2024 |
776.052 |
-2,05%
|
7,18
|
7,125
|
7,735
|
7,17
|
23/05/2024 |
1.050.418 |
-1,64%
|
7,32
|
7,10
|
7,32
|
7,20
|
22/05/2024 |
949.749 |
0,27%
|
7,22
|
7,18
|
7,505
|
7,32
|
21/05/2024 |
686.811 |
0,34%
|
7,20
|
7,1526
|
7,51
|
7,30
|
20/05/2024 |
1.653.205 |
1,18%
|
7,19
|
7,07
|
7,4184
|
7,275
|
17/05/2024 |
1.628.370 |
3,06%
|
7,13
|
7,07
|
7,65
|
7,42
|
16/05/2024 |
2.130.411 |
-6,25%
|
7,75
|
7,185
|
7,80
|
7,20
|
15/05/2024 |
2.780.117 |
-4,12%
|
7,94
|
7,40
|
8,19
|
7,68
|
14/05/2024 |
14.372.330 |
-0,38%
|
9,47
|
7,87
|
10,31
|
7,93
|
13/05/2024 |
3.807.791 |
12,36%
|
7,25
|
7,2016
|
8,18
|
8,039
|
10/05/2024 |
1.345.982 |
1,78%
|
7,10
|
7,045
|
7,63
|
7,155
|
09/05/2024 |
2.635.360 |
-13,89%
|
7,04
|
6,93
|
7,59
|
7,07
|
08/05/2024 |
2.473.494 |
0,60%
|
8,10
|
7,76
|
8,40
|
8,33
|
07/05/2024 |
1.330.884 |
0,37%
|
8,19
|
7,875
|
8,31
|
8,26
|
06/05/2024 |
2.594.177 |
0,00%
|
8,20
|
7,84
|
8,48
|
8,23
|
03/05/2024 |
2.176.873 |
13,52%
|
6,78
|
7,28
|
8,25
|
8,23
|
02/05/2024 |
1.490.060 |
6,78%
|
6,78
|
6,865
|
7,29
|
7,25
|
01/05/2024 |
1.257.807 |
-0,30%
|
6,78
|
6,62
|
7,13
|
6,76
|
30/04/2024 |
978.972 |
0,67%
|
6,31
|
6,53
|
6,928
|
6,765
|
29/04/2024 |
1.644.807 |
5,00%
|
6,31
|
6,50
|
6,94
|
6,72
|
26/04/2024 |
1.272.710 |
0,95%
|
6,31
|
6,20
|
6,55
|
6,40
|
25/04/2024 |
1.458.052 |
4,62%
|
6,00
|
5,92
|
6,41
|
6,34
|
24/04/2024 |
1.091.658 |
-0,17%
|
6,16
|
5,94
|
6,30
|
6,06
|
23/04/2024 |
1.319.111 |
-1,14%
|
6,16
|
6,06
|
6,31
|
6,09
|
22/04/2024 |
1.175.465 |
-3,90%
|
6,43
|
6,05
|
6,43
|
6,16
|
19/04/2024 |
871.118 |
0,16%
|
6,35
|
6,23
|
6,4383
|
6,41
|
18/04/2024 |
1.095.715 |
-0,47%
|
6,43
|
6,18
|
6,51
|
6,40
|
17/04/2024 |
830.019 |
-1,98%
|
6,53
|
6,3205
|
6,67
|
6,43
|
16/04/2024 |
686.100 |
1,08%
|
6,45
|
6,33
|
6,59
|
6,56
|
15/04/2024 |
737.699 |
-2,71%
|
7,25
|
6,405
|
6,67
|
6,46
|
12/04/2024 |
841.670 |
-4,20%
|
7,25
|
6,555
|
6,85
|
6,62
|
11/04/2024 |
745.865 |
-1,99%
|
7,25
|
6,88
|
7,1774
|
6,91
|
10/04/2024 |
1.052.622 |
-5,62%
|
7,25
|
6,96
|
7,25
|
7,05
|
09/04/2024 |
857.455 |
1,22%
|
7,33
|
7,3887
|
7,5992
|
7,47
|
08/04/2024 |
761.621 |
-0,41%
|
7,33
|
7,32
|
7,55
|
7,38
|
05/04/2024 |
605.781 |
-1,20%
|
7,52
|
7,38
|
7,585
|
7,40
|
04/04/2024 |
771.938 |
-1,19%
|
7,62
|
7,42
|
7,785
|
7,48
|
03/04/2024 |
718.829 |
-0,79%
|
7,65
|
7,31
|
7,645
|
7,56
|
02/04/2024 |
992.869 |
-1,80%
|
7,65
|
7,58
|
7,815
|
7,62
|
01/04/2024 |
1.702.292 |
-6,28%
|
8,19
|
7,64
|
8,2399
|
7,76
|
28/03/2024 |
1.125.313 |
-0,12%
|
8,43
|
8,22
|
8,68
|
8,28
|
27/03/2024 |
695.797 |
0,85%
|
8,26
|
8,17
|
8,57
|
8,29
|
26/03/2024 |
1.717.130 |
2,78%
|
8,05
|
7,9302
|
8,5456
|
8,1506
|
25/03/2024 |
1.191.550 |
0,38%
|
8,13
|
7,83
|
8,145
|
7,93
|
22/03/2024 |
686.389 |
-2,35%
|
8,13
|
7,84
|
8,1501
|
7,91
|
21/03/2024 |
872.186 |
-1,10%
|
8,27
|
8,0624
|
8,415
|
8,10
|
20/03/2024 |
903.434 |
2,26%
|
7,88
|
7,8028
|
8,25
|
8,14
|
19/03/2024 |
2.477.858 |
-4,21%
|
7,96
|
7,40
|
8,14
|
7,96
|
18/03/2024 |
1.671.667 |
-2,24%
|
8,50
|
8,06
|
8,56
|
8,31
|
15/03/2024 |
1.497.853 |
3,28%
|
8,11
|
8,03
|
8,52
|
8,50
|
14/03/2024 |
1.733.627 |
-7,22%
|
8,82
|
8,16
|
8,80
|
8,23
|
13/03/2024 |
2.147.342 |
8,05%
|
8,10
|
8,00
|
8,9299
|
8,86
|
12/03/2024 |
1.512.825 |
3,80%
|
7,87
|
7,65
|
8,24
|
8,20
|
11/03/2024 |
1.439.832 |
-2,95%
|
8,15
|
7,89
|
8,37
|
7,91
|
08/03/2024 |
1.931.848 |
1,40%
|
8,07
|
8,01
|
8,51
|
8,0916
|
07/03/2024 |
1.559.159 |
-1,12%
|
8,10
|
7,83
|
8,2199
|
7,98
|
06/03/2024 |
1.805.682 |
-4,11%
|
8,45
|
8,03
|
8,56
|
8,04
|
05/03/2024 |
3.281.693 |
-1,47%
|
8,42
|
8,24
|
9,09
|
8,385
|
04/03/2024 |
4.601.298 |
-12,90%
|
9,72
|
7,94
|
9,81
|
8,51
|
01/03/2024 |
6.867.658 |
-8,51%
|
10,76
|
9,75
|
11,19
|
9,78
|
29/02/2024 |
10.838.304 |
8,75%
|
9,50
|
9,31
|
11,70
|
10,69
|
28/02/2024 |
30.045.114 |
30,72%
|
11,20
|
9,69
|
12,1199
|
9,83
|
27/02/2024 |
2.330.508 |
3,36%
|
7,40
|
7,22
|
7,835
|
7,70
|
26/02/2024 |
2.238.463 |
-4,61%
|
7,79
|
7,22
|
8,1388
|
7,45
|
23/02/2024 |
1.283.594 |
3,03%
|
7,70
|
7,375
|
7,81
|
7,81
|
22/02/2024 |
2.110.977 |
3,88%
|
7,44
|
7,07
|
7,77
|
7,6143
|
21/02/2024 |
2.239.123 |
2,09%
|
7,30
|
6,99
|
7,57
|
7,33
|
20/02/2024 |
1.373.166 |
1,56%
|
7,00
|
6,729
|
7,28
|
7,18
|
19/02/2024 |
512.379 |
0,00%
|
7,23
|
6,945
|
7,305
|
7,07
|
16/02/2024 |
512.379 |
6,16%
|
7,23
|
6,945
|
7,305
|
7,07
|
15/02/2024 |
1.891.465 |
9,31%
|
6,71
|
6,69
|
7,32
|
7,28
|
14/02/2024 |
1.038.119 |
4,61%
|
6,53
|
6,49
|
6,80
|
6,7998
|
13/02/2024 |
1.395.987 |
-6,21%
|
6,74
|
6,38
|
6,72
|
6,50
|
12/02/2024 |
1.680.879 |
-2,95%
|
6,55
|
6,845
|
7,35
|
6,92
|