BIG 5 Sporting Goods Corp (BGFV)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
-3,35%
|
3,43
|
3,30
|
3,43
|
3,32
|
17/05/2024 |
121.427 |
-3,35%
|
3,43
|
3,30
|
3,43
|
3,32
|
16/05/2024 |
115.019 |
-1,01%
|
3,44
|
3,3601
|
3,475
|
3,435
|
15/05/2024 |
352.034 |
-11,25%
|
3,96
|
3,41
|
3,9898
|
3,47
|
14/05/2024 |
436.280 |
7,42%
|
3,71
|
3,71
|
4,10
|
3,91
|
13/05/2024 |
322.295 |
6,43%
|
3,42
|
3,39
|
3,80
|
3,64
|
10/05/2024 |
123.945 |
2,09%
|
3,38
|
3,33
|
3,425
|
3,42
|
09/05/2024 |
102.286 |
2,13%
|
3,26
|
3,2601
|
3,38
|
3,35
|
08/05/2024 |
121.789 |
-0,61%
|
3,40
|
3,185
|
3,27
|
3,28
|
07/05/2024 |
105.811 |
-2,66%
|
3,40
|
3,305
|
3,435
|
3,30
|
06/05/2024 |
142.400 |
-0,59%
|
3,43
|
3,38
|
3,485
|
3,39
|
03/05/2024 |
90.002 |
0,00%
|
3,44
|
3,38
|
3,46
|
3,37
|
02/05/2024 |
176.133 |
-0,88%
|
3,44
|
3,275
|
3,44
|
3,37
|
01/05/2024 |
269.951 |
-3,96%
|
3,30
|
3,20
|
3,53
|
3,40
|
30/04/2024 |
223.005 |
-3,43%
|
3,50
|
3,505
|
3,58
|
3,525
|
29/04/2024 |
198.705 |
5,34%
|
3,50
|
3,47
|
3,66
|
3,65
|
26/04/2024 |
179.333 |
4,05%
|
3,33
|
3,29
|
3,465
|
3,465
|
25/04/2024 |
156.143 |
0,00%
|
3,29
|
3,21
|
3,34
|
3,33
|
24/04/2024 |
94.039 |
0,00%
|
3,24
|
3,25
|
3,345
|
3,33
|
23/04/2024 |
174.332 |
3,10%
|
3,24
|
3,24
|
3,37
|
3,33
|
22/04/2024 |
242.541 |
4,53%
|
3,14
|
3,00
|
3,25
|
3,23
|
19/04/2024 |
201.358 |
1,98%
|
3,11
|
3,01
|
3,195
|
3,09
|
18/04/2024 |
180.600 |
0,00%
|
3,11
|
3,00
|
3,095
|
3,03
|
17/04/2024 |
210.507 |
-2,57%
|
3,11
|
3,005
|
3,125
|
3,03
|
16/04/2024 |
147.861 |
-2,51%
|
3,30
|
3,09
|
3,18
|
3,11
|
15/04/2024 |
213.523 |
0,00%
|
3,30
|
3,13
|
3,27
|
3,19
|
12/04/2024 |
301.018 |
-3,92%
|
3,30
|
3,155
|
3,30
|
3,19
|
11/04/2024 |
214.279 |
-0,30%
|
3,46
|
3,29
|
3,4274
|
3,32
|
10/04/2024 |
286.765 |
-4,04%
|
3,39
|
3,285
|
3,386
|
3,33
|
09/04/2024 |
264.667 |
1,76%
|
3,52
|
3,39
|
3,53
|
3,47
|
08/04/2024 |
218.995 |
-1,73%
|
3,50
|
3,395
|
3,62
|
3,41
|
05/04/2024 |
371.597 |
1,46%
|
3,43
|
3,41
|
3,565
|
3,47
|
04/04/2024 |
318.273 |
2,70%
|
3,37
|
3,37
|
3,55
|
3,42
|
03/04/2024 |
244.723 |
-2,06%
|
3,53
|
3,27
|
3,40
|
3,33
|
02/04/2024 |
440.783 |
-5,16%
|
3,99
|
3,269
|
3,69
|
3,40
|
01/04/2024 |
449.030 |
1,85%
|
3,99
|
3,5001
|
3,69
|
3,585
|
28/03/2024 |
1.210.488 |
-8,84%
|
3,99
|
3,535
|
4,0702
|
3,61
|
27/03/2024 |
266.950 |
6,74%
|
3,75
|
3,73
|
3,96
|
3,96
|
26/03/2024 |
294.050 |
3,92%
|
3,65
|
3,595
|
3,77
|
3,71
|
25/03/2024 |
136.415 |
-1,11%
|
3,61
|
3,57
|
3,68
|
3,57
|
22/03/2024 |
161.132 |
-2,17%
|
3,67
|
3,5837
|
3,67
|
3,61
|
21/03/2024 |
184.521 |
-0,27%
|
3,70
|
3,61
|
3,70
|
3,69
|
20/03/2024 |
334.376 |
4,82%
|
3,55
|
3,4635
|
3,745
|
3,70
|
19/03/2024 |
159.335 |
-0,28%
|
3,60
|
3,49
|
3,60
|
3,59
|
18/03/2024 |
168.962 |
0,84%
|
3,64
|
3,52
|
3,62
|
3,60
|
15/03/2024 |
1.002.693 |
-0,28%
|
3,64
|
3,485
|
3,665
|
3,57
|
14/03/2024 |
321.966 |
-0,56%
|
3,64
|
3,55
|
3,97
|
3,58
|
13/03/2024 |
208.411 |
-1,91%
|
3,65
|
3,57
|
3,7179
|
3,60
|
12/03/2024 |
351.419 |
-3,80%
|
3,83
|
3,65
|
3,83
|
3,67
|
11/03/2024 |
306.546 |
-3,66%
|
3,95
|
3,80
|
3,95
|
3,815
|
08/03/2024 |
267.095 |
-2,94%
|
4,13
|
3,9202
|
4,21
|
3,96
|
07/03/2024 |
273.490 |
1,49%
|
4,08
|
4,0754
|
4,21
|
4,08
|
06/03/2024 |
441.418 |
-4,01%
|
4,50
|
4,01
|
4,35
|
4,07
|
05/03/2024 |
197.162 |
-4,29%
|
4,73
|
4,2499
|
4,48
|
4,24
|
04/03/2024 |
376.322 |
-5,75%
|
4,73
|
4,43
|
4,73
|
4,43
|
01/03/2024 |
285.828 |
-1,98%
|
4,84
|
4,63
|
4,8427
|
4,705
|
29/02/2024 |
154.814 |
0,52%
|
4,84
|
4,745
|
4,94
|
4,80
|
28/02/2024 |
411.359 |
-9,56%
|
5,00
|
4,75
|
5,005
|
4,775
|
27/02/2024 |
215.484 |
-1,12%
|
5,44
|
5,241
|
5,48
|
5,28
|
26/02/2024 |
134.147 |
1,71%
|
5,20
|
5,18
|
5,372
|
5,34
|
23/02/2024 |
107.732 |
-1,69%
|
5,20
|
5,18
|
5,35
|
5,25
|
22/02/2024 |
152.164 |
2,10%
|
5,20
|
5,1306
|
5,42
|
5,34
|
21/02/2024 |
105.889 |
-2,43%
|
5,33
|
5,20
|
5,34
|
5,23
|
20/02/2024 |
171.071 |
-1,83%
|
5,37
|
5,26
|
5,432
|
5,36
|
19/02/2024 |
65.742 |
0,00%
|
5,50
|
5,43
|
5,61
|
5,46
|
16/02/2024 |
65.742 |
1,87%
|
5,50
|
5,43
|
5,61
|
5,46
|
15/02/2024 |
175.849 |
3,92%
|
5,28
|
5,4106
|
5,63
|
5,57
|
14/02/2024 |
100.788 |
3,68%
|
5,28
|
5,15
|
5,38
|
5,36
|
13/02/2024 |
239.523 |
-6,34%
|
5,33
|
5,1308
|
5,3556
|
5,17
|
12/02/2024 |
330.617 |
5,34%
|
5,10
|
4,98
|
5,62
|
5,52
|
09/02/2024 |
175.736 |
3,56%
|
5,10
|
4,98
|
5,28
|
5,24
|
08/02/2024 |
187.660 |
-1,56%
|
5,16
|
5,04
|
5,27
|
5,06
|
07/02/2024 |
147.918 |
1,58%
|
5,10
|
4,9851
|
5,185
|
5,14
|
06/02/2024 |
149.157 |
4,12%
|
4,87
|
4,79
|
5,06
|
5,06
|
05/02/2024 |
231.364 |
-4,33%
|
5,04
|
4,8386
|
5,04
|
4,86
|
02/02/2024 |
178.536 |
-2,40%
|
5,10
|
5,03
|
5,23
|
5,085
|
01/02/2024 |
165.356 |
3,58%
|
5,10
|
5,07
|
5,2571
|
5,21
|
31/01/2024 |
219.736 |
-3,64%
|
5,34
|
5,02
|
5,21
|
5,03
|
30/01/2024 |
145.983 |
-2,25%
|
5,34
|
5,18
|
5,34
|
5,22
|
29/01/2024 |
149.601 |
1,91%
|
5,28
|
5,175
|
5,37
|
5,34
|
26/01/2024 |
135.351 |
1,95%
|
5,20
|
5,152
|
5,3167
|
5,24
|
25/01/2024 |
194.014 |
0,20%
|
5,19
|
5,03
|
5,27
|
5,14
|
24/01/2024 |
206.775 |
0,59%
|
5,19
|
5,0213
|
5,19
|
5,13
|
23/01/2024 |
246.891 |
2,20%
|
5,08
|
5,01
|
5,21
|
5,10
|
22/01/2024 |
373.220 |
5,05%
|
4,80
|
4,76
|
4,99
|
4,99
|
19/01/2024 |
296.325 |
3,04%
|
4,65
|
4,49
|
4,78
|
4,75
|
18/01/2024 |
326.729 |
-3,66%
|
4,77
|
4,51
|
4,82
|
4,61
|
17/01/2024 |
633.931 |
-7,98%
|
4,67
|
4,2906
|
4,83
|
4,785
|
16/01/2024 |
318.283 |
-7,78%
|
5,53
|
5,19
|
5,528
|
5,10
|
15/01/2024 |
206.920 |
-2,81%
|
5,76
|
5,50
|
5,87
|
5,53
|
12/01/2024 |
206.920 |
-2,81%
|
5,76
|
5,50
|
5,87
|
5,53
|
11/01/2024 |
115.205 |
-0,87%
|
5,71
|
5,60
|
5,77
|
5,69
|
10/01/2024 |
150.411 |
0,00%
|
5,75
|
5,70
|
5,815
|
5,74
|
09/01/2024 |
152.458 |
-1,71%
|
5,83
|
5,66
|
5,80
|
5,74
|
08/01/2024 |
202.857 |
1,91%
|
5,83
|
5,77
|
5,96
|
5,87
|
05/01/2024 |
225.998 |
0,17%
|
5,74
|
5,69
|
5,955
|
5,76
|
04/01/2024 |
128.048 |
-2,71%
|
6,05
|
5,74
|
6,01
|
5,75
|
03/01/2024 |
293.948 |
-2,72%
|
6,05
|
5,66
|
6,18
|
5,905
|
02/01/2024 |
242.254 |
-1,74%
|
6,34
|
6,07
|
6,535
|
6,23
|
29/12/2023 |
271.263 |
-2,76%
|
6,54
|
6,30
|
6,54
|
6,34
|