Beyond Meat Inc (BYND)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12-12-2022	1.014.005	-1,28%	14,71	14,22	15,6818	14,68
09-12-2022	1.429.260	-7,93%	15,70	14,68	16,07	14,87
08-12-2022	2.519.262	3,53%	15,30	15,30	16,9999	16,15
07-12-2022	2.261.563	8,72%	13,85	13,50	15,69	15,09
06-12-2022	6.583.374	1,39%	13,52	13,11	14,5008	13,88
05-12-2022	3.808.960	-4,27%	14,05	13,5004	14,40	13,69
02-12-2022	3.278.577	-0,14%	13,95	13,555	14,35	14,30
01-12-2022	6.344.222	-1,37%	12,45	14,03	15,10	14,39
30-11-2022	5.805.549	14,47%	12,45	12,52	14,57	14,79
29-11-2022	5.737.683	2,50%	12,45	12,45	13,01	12,72
28-11-2022	3.436.871	-2,52%	12,50	12,25	13,07	12,40
25-11-2022	1.335.726	-0,55%	12,78	12,53	12,86	12,76
24-11-2022	6.338.690	0,87%	12,40	12,2407	13,07	12,83
23-11-2022	6.338.690	0,87%	12,40	12,2407	13,07	12,83
22-11-2022	7.684.434	-4,22%	13,10	12,10	13,24	12,72
21-11-2022	4.212.169	-1,26%	14,20	13,06	13,74	13,28
18-11-2022	3.480.132	-3,52%	14,20	13,25	14,2927	13,45
17-11-2022	5.422.213	-3,80%	14,20	13,58	14,95	13,94
16-11-2022	3.791.403	-8,30%	15,45	14,315	15,45	14,47
15-11-2022	7.327.689	1,61%	16,42	15,70	17,23	15,79
14-11-2022	1.747.087	2,10%	15,04	14,92	16,35	15,54
11-11-2022	1.877.620	7,18%	14,04	13,64	15,47	15,22
10-11-2022	3.420.694	15,06%	12,79	12,72	14,64	13,60
09-11-2022	1.971.536	-9,52%	13,30	11,56	12,84	11,78
08-11-2022	1.123.826	-2,11%	13,30	12,64	13,658	13,02
07-11-2022	1.032.797	-4,31%	14,07	12,9278	14,20	13,31
04-11-2022	754.580	-3,10%	14,72	13,43	14,81	13,915
03-11-2022	863.660	-2,58%	14,31	14,24	15,15	14,37
02-11-2022	1.069.769	-3,72%	15,28	14,74	16,03	14,75
01-11-2022	1.262.266	-2,42%	16,01	15,29	16,50	15,32
31-10-2022	1.069.374	1,10%	15,60	15,33	15,96	15,69
28-10-2022	1.224.160	7,35%	14,63	14,26	15,69	15,555
27-10-2022	961.823	-2,10%	15,01	14,45	15,5601	14,49
26-10-2022	1.567.327	4,08%	12,47	13,92	15,54	14,80
25-10-2022	1.931.376	14,13%	12,47	12,47	14,328	14,22
24-10-2022	1.302.049	-1,35%	12,48	11,9001	12,88	12,46
21-10-2022	1.761.818	-2,13%	13,60	12,19	12,92	12,625
20-10-2022	1.307.224	-4,98%	13,60	12,78	13,695	12,875
19-10-2022	1.527.636	-0,07%	13,56	13,45	14,17	13,55
18-10-2022	1.883.774	0,82%	13,93	13,2289	14,38	13,54
17-10-2022	1.930.197	0,64%	14,40	13,195	13,95	13,43
14-10-2022	1.901.609	-9,20%	14,40	13,32	15,31	13,42
13-10-2022	1.808.225	4,09%	13,70	13,42	15,41	14,78
12-10-2022	1.078.541	0,64%	13,92	13,72	14,3636	14,20
11-10-2022	1.492.018	3,37%	13,80	13,415	14,5425	14,11
10-10-2022	2.092.251	-3,12%	14,29	12,761	14,29	13,65
07-10-2022	1.533.363	-6,80%	15,00	13,875	15,06	14,11
06-10-2022	1.145.582	-5,65%	15,89	15,10	16,6499	15,125
05-10-2022	2.354.124	3,08%	15,65	14,729	16,41	16,40
04-10-2022	1.521.369	9,50%	14,90	14,90	15,94	15,91
03-10-2022	1.207.680	2,54%	14,47	13,8401	14,855	14,53
30-09-2022	1.076.368	-1,80%	15,64	14,12	14,77	14,17
29-09-2022	1.709.244	-9,13%	15,64	14,31	15,64	14,43
28-09-2022	2.209.239	7,81%	14,89	14,67	16,0853	15,88
27-09-2022	1.758.070	1,31%	15,04	14,28	15,12	14,73
26-09-2022	1.923.704	-7,33%	14,97	14,53	16,10	14,54
23-09-2022	3.117.661	2,89%	14,97	14,66	15,87	15,69
22-09-2022	3.299.757	-4,09%	15,94	14,61	15,94	15,25
21-09-2022	7.253.316	-0,81%	16,11	15,77	17,91	15,90
20-09-2022	2.709.448	-6,04%	17,26	15,97	17,28	16,03
19-09-2022	2.507.824	-6,45%	18,14	17,045	18,1922	17,11
16-09-2022	2.726.069	-5,88%	19,30	18,18	19,29	18,40
15-09-2022	2.217.356	-2,88%	20,15	19,35	20,49	19,55
14-09-2022	2.386.430	-4,83%	21,03	19,77	21,095	20,10
13-09-2022	2.119.063	-9,36%	21,98	20,995	22,34	21,12
12-09-2022	1.925.346	3,33%	22,10	22,16	23,33	23,30
09-09-2022	1.867.853	4,20%	22,10	21,86	22,8865	22,60
08-09-2022	1.800.448	-0,50%	21,89	21,082	21,97	21,85
07-09-2022	1.133.925	1,06%	21,77	21,0828	22,32	21,95
06-09-2022	2.363.109	-7,26%	24,70	21,35	23,555	21,72
05-09-2022	1.128.009	-4,68%	24,70	23,27	24,75	23,42
02-09-2022	1.128.009	-4,68%	24,70	23,27	24,75	23,42
01-09-2022	1.449.493	0,86%	24,28	23,07	24,65	24,61
31-08-2022	1.453.062	-0,49%	24,85	24,07	25,875	24,40
30-08-2022	1.143.584	0,00%	24,82	23,9003	25,329	24,52
29-08-2022	1.238.277	-1,09%	24,41	23,91	25,1897	24,52
26-08-2022	1.811.142	-7,43%	27,06	24,61	27,23	24,79
25-08-2022	1.464.596	2,14%	26,90	26,18	27,8298	26,78
24-08-2022	1.110.970	0,50%	26,05	25,56	26,99	26,21
23-08-2022	1.381.269	-3,62%	27,40	26,07	27,53	26,08
22-08-2022	1.702.225	-7,44%	28,39	26,86	28,50	27,00
19-08-2022	2.226.269	-12,31%	32,36	28,915	32,485	29,13
18-08-2022	1.357.439	-4,29%	34,71	32,90	34,74	33,22
17-08-2022	1.101.593	-3,13%	35,38	34,61	36,18	34,71
16-08-2022	2.315.928	0,22%	35,21	33,38	36,86	35,78
15-08-2022	952.967	-2,70%	36,85	35,1956	37,36	35,70
12-08-2022	1.417.756	0,08%	37,26	35,18	37,35	36,69
11-08-2022	2.127.627	-1,16%	38,24	36,01	41,9855	36,51
10-08-2022	1.315.841	-0,68%	38,24	36,05	38,55	36,80
09-08-2022	1.507.774	-4,71%	38,70	35,88	38,80	37,46
08-08-2022	3.793.275	2,74%	38,26	38,36	44,59	39,31
05-08-2022	7.253.656	22,01%	30,13	30,0689	39,65	38,30
04-08-2022	2.218.314	-7,20%	33,31	31,13	34,14	31,60
03-08-2022	979.948	2,31%	33,35	33,045	34,50	34,05
02-08-2022	810.762	3,90%	31,61	31,4512	34,44	33,28
01-08-2022	992.850	0,13%	31,55	31,43	34,14	32,03
29-07-2022	730.848	1,78%	31,30	30,75	32,235	31,99
28-07-2022	1.269.328	-3,02%	30,58	29,85	32,40	31,46
27-07-2022	1.256.081	6,33%	31,50	30,20	32,575	32,44
26-07-2022	1.109.290	-8,43%	32,64	30,315	33,27	30,62