BIG 5 Sporting Goods Corp (BGFV)
Exportar para Excel
< 1 2 3 4 5 > >> |
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
|
28-12-2023 |
147.795 |
2,69%
|
6,32
|
6,32
|
6,54
|
6,50
|
27-12-2023 |
169.369 |
-3,80%
|
6,65
|
6,265
|
6,65
|
6,33
|
26-12-2023 |
166.334 |
1,08%
|
6,55
|
6,53
|
6,73
|
6,58
|
22-12-2023 |
106.900 |
-1,21%
|
6,45
|
6,40
|
6,65
|
6,51
|
21-12-2023 |
196.056 |
3,62%
|
6,45
|
6,38
|
6,60
|
6,59
|
20-12-2023 |
124.134 |
-2,45%
|
6,45
|
6,36
|
6,6177
|
6,36
|
19-12-2023 |
201.718 |
2,68%
|
6,34
|
6,33
|
6,5749
|
6,52
|
18-12-2023 |
151.268 |
-4,94%
|
6,69
|
6,34
|
6,70
|
6,35
|
15-12-2023 |
423.593 |
1,83%
|
6,65
|
6,60
|
6,8992
|
6,68
|
14-12-2023 |
278.829 |
4,79%
|
6,42
|
6,30
|
6,58
|
6,56
|
13-12-2023 |
412.544 |
4,68%
|
5,92
|
5,83
|
6,34
|
6,26
|
12-12-2023 |
298.402 |
-1,81%
|
6,06
|
5,82
|
6,06
|
5,98
|
11-12-2023 |
135.772 |
-0,81%
|
6,19
|
6,04
|
6,19
|
6,09
|
08-12-2023 |
123.901 |
-1,29%
|
6,19
|
6,07
|
6,24
|
6,14
|
07-12-2023 |
131.080 |
-0,16%
|
6,21
|
6,12
|
6,25
|
6,22
|
06-12-2023 |
212.300 |
0,16%
|
6,25
|
6,1701
|
6,41
|
6,23
|
05-12-2023 |
147.812 |
-1,74%
|
6,32
|
6,17
|
6,33
|
6,22
|
04-12-2023 |
132.559 |
1,77%
|
6,16
|
6,16
|
6,43
|
6,33
|
01-12-2023 |
185.717 |
4,89%
|
5,89
|
5,89
|
6,22
|
6,22
|
30-11-2023 |
200.140 |
-1,41%
|
5,93
|
5,79
|
6,04
|
5,93
|
29-11-2023 |
322.538 |
4,24%
|
5,93
|
5,85
|
6,17
|
6,14
|
28-11-2023 |
229.919 |
3,15%
|
5,74
|
5,65
|
5,92
|
5,89
|
27-11-2023 |
176.520 |
-0,35%
|
5,74
|
5,63
|
5,76
|
5,71
|
24-11-2023 |
102.231 |
2,85%
|
5,60
|
5,58
|
5,7899
|
5,78
|
23-11-2023 |
299.308 |
0,71%
|
5,61
|
5,57
|
5,85
|
5,70
|
22-11-2023 |
298.930 |
-0,71%
|
5,61
|
5,57
|
5,85
|
5,62
|
21-11-2023 |
161.892 |
0,21%
|
5,61
|
5,56
|
5,72
|
5,6318
|
20-11-2023 |
163.843 |
2,33%
|
5,64
|
5,56
|
5,7192
|
5,72
|
17-11-2023 |
153.821 |
2,19%
|
5,57
|
5,5012
|
5,6399
|
5,59
|
16-11-2023 |
94.496 |
-1,26%
|
5,56
|
5,37
|
5,6711
|
5,47
|
15-11-2023 |
231.279 |
1,84%
|
5,51
|
5,505
|
5,82
|
5,54
|
14-11-2023 |
186.670 |
6,04%
|
5,25
|
5,25
|
5,57
|
5,44
|
13-11-2023 |
163.041 |
-1,54%
|
5,23
|
5,03
|
5,29
|
5,13
|
10-11-2023 |
127.867 |
0,19%
|
5,20
|
5,08
|
5,2633
|
5,21
|
09-11-2023 |
153.990 |
-2,44%
|
5,46
|
5,1201
|
5,37
|
5,20
|
08-11-2023 |
117.440 |
-3,27%
|
5,46
|
5,21
|
5,46
|
5,33
|
07-11-2023 |
149.766 |
-1,96%
|
5,60
|
5,43
|
5,60
|
5,51
|
06-11-2023 |
192.463 |
-0,71%
|
5,53
|
5,4501
|
5,7394
|
5,62
|
03-11-2023 |
399.722 |
12,86%
|
5,53
|
5,005
|
5,81
|
5,66
|
02-11-2023 |
545.067 |
-8,32%
|
5,53
|
5,005
|
5,55
|
5,015
|
01-11-2023 |
1.012.558 |
-22,52%
|
5,69
|
5,3699
|
6,0762
|
5,47
|
31-10-2023 |
224.355 |
-4,81%
|
7,15
|
6,91
|
7,20
|
6,73
|
30-10-2023 |
162.561 |
0,57%
|
7,35
|
6,79
|
7,3701
|
7,07
|
27-10-2023 |
79.120 |
-3,70%
|
7,35
|
7,01
|
7,3701
|
7,03
|
26-10-2023 |
123.096 |
-0,55%
|
7,32
|
7,19
|
7,3899
|
7,30
|
25-10-2023 |
188.918 |
-0,95%
|
7,43
|
7,09
|
7,475
|
7,34
|
24-10-2023 |
128.258 |
-0,54%
|
7,49
|
7,38
|
7,615
|
7,41
|
23-10-2023 |
110.203 |
-2,49%
|
7,63
|
7,44
|
7,715
|
7,45
|
20-10-2023 |
141.965 |
0,00%
|
7,64
|
7,45
|
7,68
|
7,64
|
19-10-2023 |
211.161 |
4,09%
|
7,98
|
7,295
|
7,70
|
7,64
|
18-10-2023 |
204.664 |
-8,02%
|
7,98
|
7,3336
|
8,04
|
7,34
|
17-10-2023 |
198.476 |
3,37%
|
7,70
|
7,35
|
8,04
|
7,98
|
16-10-2023 |
137.885 |
5,75%
|
7,35
|
7,35
|
7,77
|
7,72
|
13-10-2023 |
172.081 |
-2,15%
|
7,50
|
7,2587
|
7,51
|
7,30
|
12-10-2023 |
176.402 |
-0,13%
|
7,50
|
7,25
|
7,51
|
7,46
|
11-10-2023 |
88.944 |
1,77%
|
7,37
|
7,32
|
7,48
|
7,47
|
10-10-2023 |
120.169 |
2,09%
|
7,17
|
7,17
|
7,425
|
7,34
|