Beyond Meat Inc (BYND)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	1.519.932	-3,15%	8,08	7,98	8,25	8,00
06/10/2023	1.520.567	0,86%	8,08	7,905	8,34	8,26
05/10/2023	1.321.840	-3,42%	8,70	8,11	8,7369	8,19
04/10/2023	1.239.566	-2,30%	8,70	8,255	8,7369	8,50
03/10/2023	1.186.714	-5,84%	9,04	8,57	9,20	8,70
02/10/2023	925.234	-3,95%	9,45	9,10	9,56	9,24
29/09/2023	1.007.354	1,80%	9,45	9,49	9,755	9,62
28/09/2023	896.519	-0,42%	9,33	9,3409	9,65	9,46
27/09/2023	1.227.823	1,39%	9,33	9,22	9,8299	9,50
26/09/2023	1.411.281	-0,32%	9,25	9,25	9,875	9,37
25/09/2023	1.076.107	-1,26%	9,40	9,31	9,595	9,4399
22/09/2023	1.571.290	-3,04%	9,70	9,41	9,92	9,56
21/09/2023	1.164.856	-3,81%	10,34	9,85	10,15	9,86
20/09/2023	918.652	0,10%	10,34	10,12	10,485	10,25
19/09/2023	698.695	0,59%	10,18	10,035	10,4699	10,24
18/09/2023	645.471	0,48%	10,40	10,135	10,42	10,40
15/09/2023	1.604.835	-1,24%	10,40	10,07	10,4633	10,35
14/09/2023	1.067.588	1,95%	10,56	10,32	10,78	10,48
13/09/2023	1.546.756	-5,64%	10,56	10,21	10,6791	10,21
12/09/2023	1.030.306	0,65%	11,00	10,52	11,01	10,82
11/09/2023	1.174.927	-1,74%	11,00	10,47	11,0499	10,75
08/09/2023	836.513	-3,10%	11,66	10,8045	11,225	10,94
07/09/2023	1.233.178	-1,40%	11,66	10,76	11,365	11,29
06/09/2023	1.773.519	-2,72%	11,66	11,05	11,87	11,45
05/09/2023	713.019	-1,25%	11,90	11,70	11,99	11,89
04/09/2023	720.962	2,03%	11,95	11,86	12,1715	12,04
01/09/2023	720.962	2,03%	11,95	11,86	12,1715	12,04
31/08/2023	760.920	-4,76%	12,30	11,785	12,36	11,80
30/08/2023	922.907	2,31%	12,02	11,84	12,47	12,39
29/08/2023	899.632	1,09%	12,02	12,0001	12,53	12,11
28/08/2023	893.028	3,72%	11,66	11,6435	12,08	11,98
25/08/2023	611.780	1,67%	11,42	11,37	11,80	11,55
24/08/2023	753.040	-0,96%	11,53	11,22	11,55	11,36
23/08/2023	704.004	-0,69%	11,39	11,29	11,73	11,47
22/08/2023	762.898	-0,94%	11,79	11,29	11,95	11,55
21/08/2023	826.284	-2,65%	12,02	11,51	12,14	11,78
18/08/2023	759.595	0,17%	12,19	11,75	12,32	12,10
17/08/2023	834.056	-1,71%	12,19	12,0512	12,50	12,08
16/08/2023	727.294	-0,64%	12,43	12,20	12,6399	12,35
15/08/2023	978.734	-3,87%	12,91	12,14	12,92	12,43
14/08/2023	710.893	-0,46%	12,76	12,51	12,95	12,93
11/08/2023	747.297	-0,15%	12,89	12,563	13,10	13,00
10/08/2023	1.299.236	1,56%	12,87	12,87	13,40	13,02
09/08/2023	1.498.529	-3,44%	13,02	12,53	13,25	12,65
08/08/2023	5.064.694	-14,14%	12,55	11,85	13,155	13,12
07/08/2023	2.379.799	-2,73%	15,65	14,37	15,738	15,31
04/08/2023	1.260.640	-1,63%	16,12	15,62	16,38	15,70
03/08/2023	983.853	1,33%	15,53	15,45	16,24	16,00
02/08/2023	1.585.852	-5,79%	16,55	15,45	16,74	15,96
01/08/2023	1.176.687	-1,51%	16,97	16,45	17,1108	16,94
31/07/2023	2.331.428	8,38%	16,50	15,80	17,24	17,20
28/07/2023	1.321.021	3,90%	16,75	15,20	15,99	15,87
27/07/2023	1.948.139	-6,29%	16,75	15,26	16,75	15,275
26/07/2023	1.629.584	4,57%	15,52	15,52	16,74	16,24
25/07/2023	844.671	0,39%	15,01	15,33	15,81	15,53
24/07/2023	1.427.337	1,98%	15,01	15,01	16,04	15,47
21/07/2023	2.083.579	-1,88%	15,60	14,84	15,78	15,17
20/07/2023	2.078.604	-9,35%	16,80	15,36	16,89	15,42
19/07/2023	2.290.692	2,78%	16,77	16,74	17,96	17,01
18/07/2023	1.536.239	-1,55%	16,58	16,50	17,2404	16,55
17/07/2023	1.436.210	-0,65%	16,95	16,40	17,81	16,93
14/07/2023	3.761.653	-2,49%	17,69	16,75	19,2413	17,23
13/07/2023	4.007.887	0,68%	17,90	16,5501	17,96	17,67
12/07/2023	8.731.688	13,52%	15,46	15,56	18,38	17,55
11/07/2023	2.684.371	4,04%	15,46	14,93	16,00	15,46
10/07/2023	1.736.074	0,54%	14,65	14,35	15,24	14,86
07/07/2023	3.070.043	8,44%	13,79	13,56	15,09	14,78
06/07/2023	2.849.086	-1,30%	13,81	12,92	13,83	13,63
05/07/2023	2.022.295	4,86%	13,00	13,00	14,33	13,81
04/07/2023	1.237.598	2,00%	12,98	12,895	13,709	13,24
03/07/2023	1.237.504	2,31%	12,98	12,895	13,709	13,28
30/06/2023	1.101.113	0,08%	13,16	12,8901	13,34	12,98
29/06/2023	2.420.607	3,51%	12,65	12,62	13,62	12,97
28/06/2023	1.075.199	0,97%	12,24	12,1015	12,5899	12,53
27/06/2023	1.274.178	3,10%	12,91	11,69	12,50	12,32
26/06/2023	1.959.583	-7,44%	12,28	11,72	12,95	11,95
23/06/2023	1.854.887	3,12%	12,28	12,28	13,46	12,91
22/06/2023	2.569.103	3,22%	12,38	11,9317	13,17	12,82
21/06/2023	1.299.645	1,97%	12,00	11,82	12,69	12,42
20/06/2023	1.546.822	-5,29%	13,24	12,05	13,07	12,18
19/06/2023	1.572.109	-1,61%	13,24	12,7921	13,5497	12,86
16/06/2023	1.572.109	-1,61%	13,24	12,7921	13,5497	12,86
15/06/2023	1.921.318	-3,47%	13,48	12,79	13,64	13,07
14/06/2023	2.175.650	-2,87%	14,13	13,2719	14,13	13,54
13/06/2023	5.076.834	12,60%	12,80	12,52	14,62	13,94
12/06/2023	1.592.186	2,33%	12,09	12,09	12,79	12,3406
09/06/2023	3.597.333	-6,37%	13,22	11,48	13,30	12,06
08/06/2023	9.262.770	19,24%	10,80	10,56	13,87	12,83
07/06/2023	1.224.704	-1,54%	11,18	10,68	11,37	10,90
06/06/2023	1.003.338	1,75%	10,82	10,6715	11,19	11,07
05/06/2023	935.189	2,35%	10,71	10,51	10,99	10,88
02/06/2023	1.002.096	4,62%	10,43	10,17	10,83	10,64
01/06/2023	915.726	0,20%	10,08	9,92	10,50	10,17
31/05/2023	1.267.178	0,68%	10,46	9,955	10,5817	10,15
30/05/2023	1.267.178	0,68%	10,46	9,955	10,5817	10,42
29/05/2023	1.277.384	-3,41%	11,43	10,2917	10,99	10,49
26/05/2023	1.277.384	-3,41%	11,43	10,2917	10,99	10,49
25/05/2023	1.377.322	-4,55%	11,43	10,58	11,43	10,92
24/05/2023	1.306.264	3,06%	11,10	10,84	11,6074	11,44
23/05/2023	1.414.437	2,30%	10,81	10,70	11,47	11,10