BIG 5 Sporting Goods Corp (BGFV)
Exportar para Excel
1 2 3 4 5 > >> |
01-07-2024 |
2.511.224 |
0,00%
|
3,13
|
2,87
|
3,14
|
2,96
|
28-06-2024 |
2.511.224 |
-4,52%
|
3,13
|
2,87
|
3,14
|
2,96
|
27-06-2024 |
123.020 |
0,98%
|
3,08
|
3,00
|
3,16
|
3,10
|
26-06-2024 |
75.455 |
-0,97%
|
3,09
|
3,06
|
3,175
|
3,07
|
25-06-2024 |
79.521 |
-1,59%
|
3,14
|
3,045
|
3,14
|
3,10
|
24-06-2024 |
64.362 |
1,61%
|
3,08
|
3,08
|
3,185
|
3,15
|
21-06-2024 |
135.360 |
2,31%
|
3,03
|
3,00
|
3,115
|
3,10
|
20-06-2024 |
112.216 |
-0,33%
|
3,04
|
3,015
|
3,10
|
3,03
|
19-06-2024 |
48.418 |
0,00%
|
3,04
|
3,015
|
3,11
|
3,04
|
18-06-2024 |
48.418 |
-0,65%
|
3,04
|
3,015
|
3,11
|
3,04
|
17-06-2024 |
190.541 |
-0,65%
|
3,01
|
3,00
|
3,0599
|
3,04
|
14-06-2024 |
169.116 |
-1,29%
|
3,10
|
3,02
|
3,12
|
3,06
|
13-06-2024 |
120.504 |
0,00%
|
3,08
|
3,065
|
3,115
|
3,10
|
12-06-2024 |
200.841 |
-1,27%
|
3,20
|
3,09
|
3,23
|
3,10
|
11-06-2024 |
111.050 |
-3,68%
|
3,24
|
3,11
|
3,20
|
3,14
|
10-06-2024 |
147.877 |
-0,31%
|
3,24
|
3,17
|
3,295
|
3,26
|
07-06-2024 |
105.513 |
-1,21%
|
3,20
|
3,1719
|
3,315
|
3,26
|
06-06-2024 |
161.375 |
2,17%
|
3,28
|
3,13
|
3,30
|
3,30
|
05-06-2024 |
175.633 |
-1,22%
|
3,28
|
3,19
|
3,28
|
3,23
|
04-06-2024 |
199.068 |
-7,63%
|
3,51
|
3,26
|
3,53
|
3,27
|
03-06-2024 |
236.484 |
2,02%
|
3,50
|
3,32
|
3,535
|
3,54
|
31-05-2024 |
205.450 |
1,46%
|
3,45
|
3,40
|
3,565
|
3,47
|
30-05-2024 |
348.902 |
6,44%
|
3,32
|
3,28
|
3,525
|
3,47
|
29-05-2024 |
214.298 |
-0,91%
|
3,31
|
3,18
|
3,315
|
3,26
|
28-05-2024 |
172.849 |
2,17%
|
3,23
|
3,215
|
3,335
|
3,29
|
27-05-2024 |
69.748 |
0,00%
|
3,24
|
3,135
|
3,255
|
3,22
|
24-05-2024 |
69.748 |
0,94%
|
3,24
|
3,135
|
3,255
|
3,22
|
23-05-2024 |
105.613 |
1,57%
|
3,20
|
3,15
|
3,25
|
3,24
|
22-05-2024 |
130.311 |
-1,85%
|
3,32
|
3,13
|
3,26
|
3,19
|
21-05-2024 |
213.456 |
-2,11%
|
3,32
|
3,16
|
3,32
|
3,25
|
20-05-2024 |
116.645 |
0,00%
|
3,30
|
3,26
|
3,37
|
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
|