Beyond Meat Rg ()
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
172.762 |
-1,65%
|
7,24
|
7,00
|
7,405
|
7,15
|
| 22/10/2026 |
244.538 |
6,60%
|
6,70
|
6,59
|
7,29
|
7,27
|
| 21/10/2026 |
89.595 |
0,15%
|
6,90
|
6,70
|
6,94
|
6,82
|
| 20/10/2026 |
139.141 |
3,65%
|
6,52
|
6,49
|
6,96
|
6,81
|
| 19/10/2026 |
105.074 |
-4,09%
|
6,89
|
6,55
|
6,98
|
6,57
|
| 16/10/2026 |
159.535 |
-4,46%
|
7,19
|
6,72
|
7,19
|
6,85
|
| 15/10/2026 |
187.150 |
5,75%
|
6,72
|
6,72
|
7,23
|
7,17
|
| 14/10/2026 |
244.144 |
-5,96%
|
7,11
|
6,68
|
7,16
|
6,78
|
| 13/10/2026 |
148.152 |
-1,37%
|
7,23
|
7,095
|
7,37
|
7,21
|
| 12/10/2026 |
221.803 |
-5,06%
|
7,67
|
7,23
|
7,67
|
7,31
|
| 09/10/2026 |
133.399 |
-0,39%
|
7,76
|
7,42
|
7,81
|
7,70
|
| 08/10/2026 |
226.203 |
0,91%
|
7,63
|
7,505
|
7,79
|
7,73
|
| 07/10/2026 |
173.128 |
-4,13%
|
7,95
|
7,56
|
7,95
|
7,66
|
| 06/10/2026 |
128.185 |
-0,87%
|
8,12
|
7,945
|
8,20
|
7,99
|
| 05/10/2026 |
192.304 |
-2,30%
|
8,22
|
7,97
|
8,42
|
8,06
|
| 02/10/2026 |
195.374 |
-0,12%
|
8,26
|
8,12
|
8,45
|
8,25
|
| 01/10/2026 |
207.773 |
0,00%
|
8,24
|
7,84
|
8,28
|
8,26
|
| 30/09/2026 |
227.212 |
0,36%
|
8,25
|
8,075
|
8,37
|
8,26
|
| 29/09/2026 |
161.648 |
-3,40%
|
8,50
|
8,21
|
8,52
|
8,23
|
| 28/09/2026 |
333.488 |
2,04%
|
8,33
|
8,09
|
8,65
|
8,52
|
| 25/09/2026 |
452.851 |
-9,14%
|
9,19
|
8,325
|
9,19
|
8,35
|
| 24/09/2026 |
370.865 |
-8,37%
|
10,01
|
9,07
|
10,04
|
9,19
|
| 23/09/2026 |
451.840 |
-12,86%
|
11,01
|
9,81
|
11,03
|
10,03
|
| 22/09/2026 |
174.191 |
-3,44%
|
12,00
|
11,38
|
12,045
|
11,51
|
| 21/09/2026 |
280.935 |
3,56%
|
11,64
|
11,42
|
12,51
|
11,92
|
| 18/09/2026 |
252.669 |
-1,62%
|
11,72
|
11,48
|
12,25
|
11,51
|
| 17/09/2026 |
285.182 |
6,85%
|
11,19
|
11,19
|
12,07
|
11,70
|
| 16/09/2026 |
360.518 |
9,61%
|
9,99
|
9,98
|
11,31
|
10,95
|
| 15/09/2026 |
253.445 |
-3,10%
|
10,19
|
9,98
|
10,62
|
9,99
|
| 14/09/2026 |
318.130 |
0,98%
|
9,88
|
9,815
|
10,36
|
10,31
|
| 11/09/2026 |
172.713 |
-2,30%
|
10,57
|
10,17
|
10,60
|
10,21
|
| 10/09/2026 |
232.081 |
-4,13%
|
10,77
|
10,405
|
10,86
|
10,45
|
| 09/09/2026 |
198.539 |
-2,77%
|
11,23
|
10,88
|
11,60
|
10,90
|
| 08/09/2026 |
276.169 |
-4,92%
|
11,79
|
11,19
|
11,84
|
11,21
|
| 04/09/2026 |
229.506 |
4,61%
|
11,19
|
11,045
|
11,93
|
11,79
|
| 03/09/2026 |
375.657 |
-2,59%
|
11,60
|
11,25
|
11,76
|
11,27
|
| 02/09/2026 |
355.888 |
-7,07%
|
12,35
|
11,55
|
12,575
|
11,57
|
| 01/09/2026 |
202.816 |
-6,39%
|
13,04
|
12,41
|
13,12
|
12,45
|
| 31/08/2026 |
160.091 |
-4,04%
|
13,72
|
13,27
|
13,85
|
13,30
|
| 28/08/2026 |
125.187 |
-1,00%
|
14,00
|
13,80
|
14,50
|
13,86
|
| 27/08/2026 |
211.340 |
-1,75%
|
14,20
|
13,82
|
14,53
|
14,00
|
| 26/08/2026 |
151.777 |
0,42%
|
14,11
|
13,87
|
14,46
|
14,25
|
| 25/08/2026 |
210.776 |
0,28%
|
14,05
|
13,58
|
14,25
|
14,19
|
| 24/08/2026 |
330.186 |
-4,20%
|
14,73
|
14,09
|
15,00
|
14,15
|
| 21/08/2026 |
453.032 |
2,00%
|
14,49
|
14,35
|
15,45
|
14,77
|
| 20/08/2026 |
610.838 |
2,84%
|
13,60
|
13,60
|
15,20
|
14,48
|
| 19/08/2026 |
462.873 |
10,52%
|
12,61
|
12,35
|
14,29
|
14,08
|
| 18/08/2026 |
669.787 |
9,54%
|
11,12
|
10,71
|
12,74
|
12,74
|
| 17/08/2026 |
459.407 |
-13,66%
|
12,83
|
11,52
|
12,90
|
11,63
|
| 14/08/2026 |
498.292 |
3209,58%
|
12,98
|
12,21
|
14,29
|
13,47
|
| 13/08/2026 |
4.149.856 |
-1,71%
|
0,4146
|
0,407
|
0,4487
|
0,407
|
| 12/08/2026 |
4.374.884 |
-0,84%
|
0,4261
|
0,40
|
0,435
|
0,4141
|
| 11/08/2026 |
8.885.720 |
-19,69%
|
0,449
|
0,41
|
0,4522
|
0,4176
|
| 10/08/2026 |
1.857.685 |
-3,29%
|
0,5443
|
0,518
|
0,5634
|
0,52
|
| 07/08/2026 |
1.903.882 |
1,93%
|
0,523
|
0,523
|
0,559
|
0,5377
|
| 06/08/2026 |
5.098.919 |
-13,54%
|
0,5999
|
0,5138
|
0,5999
|
0,5275
|
| 05/08/2026 |
2.400.892 |
-3,72%
|
0,6324
|
0,6011
|
0,6439
|
0,6101
|
| 04/08/2026 |
1.490.421 |
3,48%
|
0,6277
|
0,62
|
0,6447
|
0,6337
|
| 03/08/2026 |
1.464.038 |
8,20%
|
0,5736
|
0,5717
|
0,6252
|
0,6124
|
| 31/07/2026 |
1.446.609 |
1,85%
|
0,57
|
0,5605
|
0,6041
|
0,566
|
| 30/07/2026 |
959.540 |
4,67%
|
0,538
|
0,5368
|
0,5675
|
0,5557
|
| 29/07/2026 |
1.324.610 |
-1,94%
|
0,545
|
0,5292
|
0,5563
|
0,5309
|
| 28/07/2026 |
1.299.366 |
-1,28%
|
0,5484
|
0,5226
|
0,5541
|
0,5414
|
| 27/07/2026 |
1.007.609 |
-1,88%
|
0,5655
|
0,548
|
0,5799
|
0,5484
|
| 24/07/2026 |
1.194.460 |
-0,21%
|
0,57
|
0,546
|
0,5761
|
0,5589
|
| 23/07/2026 |
2.021.353 |
-6,10%
|
0,5946
|
0,5514
|
0,5946
|
0,5601
|
| 22/07/2026 |
998.844 |
-2,21%
|
0,605
|
0,5928
|
0,6119
|
0,5965
|
| 21/07/2026 |
1.575.844 |
2,61%
|
0,596
|
0,5835
|
0,6163
|
0,61
|
| 20/07/2026 |
1.312.013 |
0,58%
|
0,596
|
0,5732
|
0,6028
|
0,5945
|
| 17/07/2026 |
1.331.785 |
-1,53%
|
0,60
|
0,5891
|
0,607
|
0,5911
|
| 16/07/2026 |
1.698.804 |
-5,21%
|
0,63
|
0,5985
|
0,635
|
0,6003
|
| 15/07/2026 |
1.362.530 |
1,92%
|
0,6235
|
0,6235
|
0,649
|
0,6333
|
| 14/07/2026 |
1.694.494 |
0,05%
|
0,625
|
0,6149
|
0,6408
|
0,6214
|
| 13/07/2026 |
2.915.413 |
-5,32%
|
0,66
|
0,6211
|
0,6743
|
0,6211
|
| 10/07/2026 |
2.398.411 |
-2,77%
|
0,672
|
0,6541
|
0,6766
|
0,656
|
| 09/07/2026 |
2.170.641 |
-0,74%
|
0,6855
|
0,6634
|
0,6869
|
0,6747
|
| 08/07/2026 |
2.198.659 |
-4,29%
|
0,70
|
0,6678
|
0,7019
|
0,6797
|
| 07/07/2026 |
1.229.146 |
-3,30%
|
0,72
|
0,7056
|
0,7447
|
0,7102
|
| 06/07/2026 |
1.464.182 |
3,39%
|
0,7135
|
0,7033
|
0,755
|
0,7344
|
| 02/07/2026 |
1.599.577 |
-4,66%
|
0,755
|
0,7103
|
0,7798
|
0,7103
|
| 01/07/2026 |
2.106.048 |
-0,67%
|
0,745
|
0,7411
|
0,7859
|
0,745
|
| 30/06/2026 |
4.286.737 |
5,81%
|
0,7158
|
0,7026
|
0,8047
|
0,75
|
| 29/06/2026 |
1.639.513 |
7,49%
|
0,6669
|
0,6669
|
0,7236
|
0,7088
|
| 26/06/2026 |
41.553.287 |
-3,64%
|
0,68
|
0,6471
|
0,6963
|
0,6594
|
| 25/06/2026 |
1.736.827 |
0,38%
|
0,6936
|
0,6814
|
0,7313
|
0,6843
|
| 24/06/2026 |
2.745.724 |
0,56%
|
0,675
|
0,675
|
0,7134
|
0,6817
|
| 23/06/2026 |
1.548.708 |
-2,92%
|
0,686
|
0,6777
|
0,7092
|
0,6779
|
| 22/06/2026 |
2.571.405 |
-1,77%
|
0,7038
|
0,69
|
0,7222
|
0,6983
|
| 18/06/2026 |
3.537.884 |
2,01%
|
0,72
|
0,6981
|
0,7299
|
0,7109
|
| 17/06/2026 |
2.263.834 |
1,83%
|
0,69
|
0,6833
|
0,728
|
0,6969
|
| 16/06/2026 |
1.453.095 |
-2,51%
|
0,71
|
0,6826
|
0,7311
|
0,6844
|
| 15/06/2026 |
2.107.305 |
3,04%
|
0,7066
|
0,702
|
0,7502
|
0,702
|
| 12/06/2026 |
1.028.015 |
-3,20%
|
0,7002
|
0,6763
|
0,7095
|
0,6813
|
| 11/06/2026 |
1.874.997 |
3,15%
|
0,6899
|
0,674
|
0,712
|
0,7038
|
| 10/06/2026 |
1.669.015 |
-1,17%
|
0,6919
|
0,6607
|
0,7035
|
0,6823
|
| 09/06/2026 |
2.984.167 |
-8,58%
|
0,7528
|
0,6841
|
0,7528
|
0,6904
|
| 08/06/2026 |
4.611.303 |
6,46%
|
0,722
|
0,7094
|
0,7771
|
0,7552
|
| 05/06/2026 |
2.989.065 |
-9,75%
|
0,778
|
0,70
|
0,778
|
0,7094
|
| 04/06/2026 |
2.155.448 |
6,19%
|
0,7308
|
0,7275
|
0,7976
|
0,786
|
| 03/06/2026 |
3.117.829 |
-3,18%
|
0,7595
|
0,714
|
0,7595
|
0,7402
|
