Beyond Meat Inc (BYND)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	953.241	1,09%	12,80	12,69	13,35	12,99
02/05/2023	818.350	-3,67%	13,26	12,60	13,30	12,85
01/05/2023	787.372	1,18%	13,44	13,33	14,18	13,70
28/04/2023	640.589	-0,07%	13,58	13,16	13,71	13,54
27/04/2023	1.060.966	4,55%	13,06	13,03	13,97	13,55
26/04/2023	544.853	-2,48%	13,37	12,86	13,5284	12,96
25/04/2023	869.589	-5,00%	13,76	13,25	14,02	13,29
24/04/2023	441.182	-0,71%	13,97	13,7615	14,17	13,99
21/04/2023	822.668	1,15%	13,87	13,80	14,43	14,09
20/04/2023	897.034	-6,26%	14,60	13,72	14,60	13,93
19/04/2023	629.786	0,27%	14,77	14,43	15,15	14,86
18/04/2023	530.875	0,54%	14,65	14,53	14,9192	14,82
17/04/2023	719.591	-0,54%	14,71	14,49	14,99	14,74
14/04/2023	686.995	-0,74%	14,90	14,60	15,42	14,72
13/04/2023	709.356	1,02%	14,68	14,6515	15,12	14,83
12/04/2023	771.286	-2,65%	15,19	14,46	15,40	14,68
11/04/2023	578.299	-0,86%	15,20	15,05	15,70	15,08
10/04/2023	831.949	-0,78%	15,30	14,65	15,47	15,21
06/04/2023	848.318	-4,01%	15,97	15,28	16,24	15,33
05/04/2023	628.571	-2,14%	16,10	15,66	16,12	16,02
04/04/2023	685.246	0,18%	16,35	15,70	16,46	16,37
03/04/2023	712.307	0,68%	16,23	15,87	16,45	16,34
31/03/2023	751.354	2,20%	15,85	15,845	16,65	16,24
30/03/2023	668.656	0,89%	15,99	15,56	16,188	15,89
29/03/2023	666.568	-0,06%	15,80	15,49	16,09	15,67
28/03/2023	597.824	-1,48%	15,52	15,48	16,37	15,68
27/03/2023	933.641	-2,18%	16,39	15,325	16,47	15,915
24/03/2023	1.226.181	6,41%	15,16	15,14	16,92	16,27
23/03/2023	759.562	1,53%	15,13	14,88	15,80	15,29
22/03/2023	949.417	-3,34%	15,63	15,04	15,7867	15,06
21/03/2023	967.969	2,70%	15,35	15,35	16,01	15,58
20/03/2023	1.074.733	-2,38%	15,55	15,0417	16,05	15,17
17/03/2023	2.782.601	-7,77%	16,82	15,42	16,83	15,54
16/03/2023	1.057.729	-1,17%	17,11	16,46	17,11	16,85
15/03/2023	1.472.411	-4,21%	17,45	16,775	17,74	17,05
14/03/2023	1.193.397	1,14%	17,85	17,63	18,68	17,80
13/03/2023	1.686.690	1,62%	17,11	16,71	18,36	17,55
10/03/2023	1.299.734	-0,52%	17,39	16,42	17,60	17,27
09/03/2023	945.630	-4,51%	18,04	17,33	18,6157	17,36
08/03/2023	887.895	2,44%	17,85	17,57	18,24	18,50
07/03/2023	952.929	-0,11%	18,00	17,76	18,49	18,06
06/03/2023	1.511.373	-2,46%	18,45	17,57	18,67	18,25
03/03/2023	1.206.816	5,83%	17,72	17,4539	18,73	18,71
02/03/2023	1.063.129	4,37%	16,80	16,52	17,865	17,68
01/03/2023	1.327.797	-5,05%	17,69	16,76	17,878	16,94
28/02/2023	1.889.936	-4,95%	18,65	17,71	19,24	17,8405
27/02/2023	2.353.470	-0,48%	18,81	17,88	19,72	18,79
24/02/2023	11.490.742	10,15%	19,52	18,42	22,87	18,88
23/02/2023	1.531.415	-0,59%	17,10	16,63	17,705	17,00
22/02/2023	787.331	4,27%	16,49	16,14	17,13	17,10
21/02/2023	1.185.890	-7,55%	17,19	16,37	17,56	16,40
20/02/2023	1.423.586	3,74%	17,13	16,37	17,87	17,74
17/02/2023	1.423.586	3,74%	17,13	16,37	17,87	17,74
16/02/2023	1.664.202	-1,89%	17,06	17,01	17,94	17,10
15/02/2023	1.559.709	17,53%	15,50	15,50	17,45	18,24
14/02/2023	893.148	-1,98%	15,86	15,35	16,139	15,84
13/02/2023	836.723	1,06%	16,00	15,51	16,405	16,16
10/02/2023	1.489.586	-1,60%	16,21	15,28	16,275	15,99
09/02/2023	1.678.871	-8,09%	18,00	16,08	18,1054	16,25
08/02/2023	2.090.005	2,85%	17,02	16,6964	18,27	17,68
07/02/2023	1.746.644	-4,45%	17,88	16,60	17,97	17,19
06/02/2023	2.109.990	-7,36%	19,16	17,31	19,27	17,99
03/02/2023	1.784.094	-3,96%	19,50	19,23	20,88	19,42
02/02/2023	4.856.076	19,15%	17,97	17,9042	21,35	20,22
01/02/2023	1.520.793	3,41%	16,40	15,60	16,99	16,99
31/01/2023	1.462.806	-0,12%	16,58	15,85	16,7557	16,43
30/01/2023	2.165.779	-10,21%	17,85	16,42	18,2899	16,62
27/01/2023	3.463.564	14,33%	16,22	16,205	20,40	18,51
26/01/2023	755.581	0,37%	16,28	15,90	16,80	16,19
25/01/2023	830.641	0,94%	15,77	15,38	16,54	16,13
24/01/2023	1.123.769	-2,56%	16,80	15,8635	17,01	16,40
23/01/2023	1.973.642	11,31%	15,18	15,03	17,10	16,83
20/01/2023	1.072.807	7,64%	14,42	14,07	15,48	15,35
19/01/2023	930.625	-2,20%	14,36	13,975	14,4836	14,26
18/01/2023	1.242.512	-7,19%	15,75	14,55	15,99	14,58
17/01/2023	850.204	-1,38%	15,65	15,245	15,88	15,71
16/01/2023	1.905.584	-4,36%	16,50	15,80	17,28	15,80
13/01/2023	1.905.584	-4,36%	16,50	15,80	17,28	15,80
12/01/2023	1.687.466	3,77%	16,00	15,09	16,66	16,52
11/01/2023	1.807.328	8,97%	14,75	14,57	16,08	15,92
10/01/2023	1.224.724	4,06%	14,11	14,11	15,31	14,61
09/01/2023	1.150.478	1,81%	14,30	13,80	14,53	14,04
06/01/2023	1.332.521	5,39%	13,02	12,85	14,03	13,70
05/01/2023	1.257.018	1,01%	12,88	12,47	13,245	13,00
04/01/2023	1.232.097	3,96%	12,50	12,39	13,15	12,87
03/01/2023	908.797	0,57%	12,60	12,12	12,81	12,38
02/01/2023	1.093.086	-0,40%	12,07	11,78	12,4299	12,35
30/12/2022	1.093.086	-0,40%	12,07	11,78	12,4299	12,35
29/12/2022	1.868.024	9,35%	11,44	11,435	13,1796	12,40
28/12/2022	1.081.708	-4,14%	11,82	11,03	11,875	11,34
27/12/2022	861.116	-7,51%	12,60	11,82	12,80	11,83
23/12/2022	424.781	0,16%	12,88	12,83	13,44	12,94
22/12/2022	957.230	-2,56%	13,02	12,60	13,245	12,92
21/12/2022	853.894	0,61%	13,20	13,09	13,75	13,26
20/12/2022	787.594	-1,65%	13,11	12,55	13,27	13,10
19/12/2022	846.694	-6,09%	14,10	13,20	14,10	13,27
16/12/2022	1.483.272	2,54%	13,50	13,38	14,2582	14,13
15/12/2022	1.307.512	-5,75%	14,25	13,39	14,79	13,78
14/12/2022	1.273.830	0,69%	14,45	14,31	15,18	14,62
13/12/2022	1.304.003	-0,68%	15,76	14,0401	15,94	14,58