BIG 5 Sporting Goods Corp (BGFV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	288.891	2,01%	8,77	8,76	9,01	9,15
29/12/2022	242.399	5,78%	8,54	8,45	9,08	8,97
28/12/2022	426.207	-4,72%	8,86	8,36	8,91	8,48
27/12/2022	304.949	-2,09%	9,09	8,77	9,09	8,90
23/12/2022	87.126	-1,15%	9,17	8,98	9,20	9,045
22/12/2022	313.027	-2,35%	9,30	9,0315	9,30	9,15
21/12/2022	298.587	2,07%	9,35	9,27	9,5317	9,37
20/12/2022	311.124	-3,98%	9,52	9,17	9,6164	9,18
19/12/2022	313.093	-4,97%	10,03	9,54	10,10	9,56
16/12/2022	249.257	-3,26%	10,30	9,98	10,45	10,10
15/12/2022	215.916	-1,42%	10,53	10,38	10,79	10,44
14/12/2022	202.703	-1,94%	10,78	10,45	10,94	10,59
13/12/2022	293.373	-3,57%	11,61	10,77	11,72	10,80
12/12/2022	171.163	1,17%	11,07	10,8701	11,21	11,20
09/12/2022	155.066	-2,04%	11,21	11,01	11,34	11,07
08/12/2022	224.219	-1,83%	11,50	11,24	11,65	11,30
07/12/2022	122.653	-1,29%	11,55	11,4934	11,81	11,51
06/12/2022	699.469	-0,68%	11,77	11,5001	11,905	11,66
05/12/2022	734.127	-2,49%	11,89	11,5575	11,99	11,74
02/12/2022	465.286	-0,25%	12,10	11,88	12,16	12,04
01/12/2022	448.042	-2,98%	12,20	12,04	12,60	12,04
30/11/2022	427.616	1,56%	12,20	11,93	12,42	12,41
29/11/2022	600.554	-1,66%	12,71	12,345	12,6486	12,47
28/11/2022	595.528	-1,25%	12,71	12,53	12,99	12,68
25/11/2022	293.777	1,50%	12,71	12,71	13,1261	12,86
24/11/2022	445.861	-0,55%	12,77	12,57	12,91	12,67
23/11/2022	445.861	-0,55%	12,77	12,57	12,91	12,67
22/11/2022	553.391	2,94%	12,77	12,57	13,05	12,765
21/11/2022	715.840	-3,73%	12,77	12,3318	12,88	12,40
18/11/2022	415.266	-1,60%	13,35	12,87	13,48	12,88
17/11/2022	442.372	2,03%	13,05	12,55	13,12	13,09
16/11/2022	604.956	-5,38%	13,05	12,56	13,44	12,83
15/11/2022	1.225.474	5,60%	13,05	13,08	13,90	13,58
14/11/2022	186.864	1,34%	12,13	12,4835	12,89	12,86
11/11/2022	217.010	3,51%	12,13	12,2911	12,80	12,68
10/11/2022	255.494	3,46%	12,13	12,10	12,747	12,25
09/11/2022	150.228	-3,89%	13,55	11,67	12,30	11,86
08/11/2022	346.066	-8,46%	13,55	12,00	13,70	12,34
07/11/2022	197.436	3,78%	12,04	12,46	13,59	13,46
04/11/2022	192.393	4,84%	12,04	12,40	13,00	12,9898
03/11/2022	250.770	3,34%	12,04	11,66	12,55	12,39
02/11/2022	519.675	-6,91%	12,04	11,5101	12,67	11,99
01/11/2022	541.942	-0,08%	12,74	12,43	13,16	12,88
31/10/2022	480.499	-0,46%	12,74	12,7136	13,39	12,89
28/10/2022	214.088	2,61%	12,74	12,615	13,07	12,96
27/10/2022	130.866	0,40%	12,64	12,5084	12,998	12,63
26/10/2022	191.387	1,95%	12,35	12,356	12,88	12,58
25/10/2022	120.060	2,07%	12,11	12,05	12,58	12,32
24/10/2022	241.943	2,72%	11,26	11,54	12,09	12,07
21/10/2022	218.211	2,44%	11,26	11,5191	11,96	11,78
20/10/2022	184.627	1,86%	11,26	11,2254	11,7799	11,51
19/10/2022	198.234	0,53%	11,39	10,84	11,325	11,30
18/10/2022	83.266	0,00%	11,39	11,06	11,65	11,24
17/10/2022	91.346	2,84%	11,02	11,02	11,30	11,24
14/10/2022	108.226	-2,98%	11,10	10,77	11,20	10,76
13/10/2022	206.606	4,33%	10,68	10,23	11,10	11,09
12/10/2022	102.668	-0,09%	10,68	10,415	10,78	10,63
11/10/2022	134.565	-0,56%	10,26	10,26	10,927	10,64
10/10/2022	120.749	-1,38%	10,85	10,45	10,96	10,70
07/10/2022	393.805	-4,61%	11,055	10,74	11,1837	10,75
06/10/2022	70.182	-0,79%	11,26	11,20	11,55	11,28
05/10/2022	115.401	0,27%	11,05	11,02	11,40	11,37
04/10/2022	202.993	4,13%	11,20	11,11	11,36	11,34
03/10/2022	180.074	1,40%	11,25	10,595	11,25	10,89
30/09/2022	252.210	-2,10%	11,15	10,30	11,24	10,74
29/09/2022	149.376	-3,35%	11,15	10,86	11,27	10,98
28/09/2022	142.932	3,93%	10,73	10,89	11,46	11,36
27/09/2022	148.999	3,50%	10,73	10,63	11,04	10,93
26/09/2022	162.229	-1,68%	10,60	10,51	11,42	10,53
23/09/2022	195.508	-2,37%	10,96	10,57	10,91	10,71
22/09/2022	130.433	-1,35%	11,07	10,88	11,1552	10,97
21/09/2022	98.923	-1,42%	11,29	11,07	11,57	11,12
20/09/2022	116.193	-3,59%	11,50	11,18	11,54	11,28
19/09/2022	108.051	0,00%	11,50	11,50	11,80	11,70
16/09/2022	188.366	-2,74%	11,88	11,5061	11,88	11,70
15/09/2022	148.451	0,17%	12,04	11,94	12,44	12,03
14/09/2022	139.116	-0,50%	12,16	11,74	12,39	12,01
13/09/2022	171.412	-1,47%	11,93	11,85	12,24	12,07
12/09/2022	155.975	-1,21%	12,10	12,2101	12,74	12,25
09/09/2022	153.413	3,51%	12,10	12,10	12,41	12,40
08/09/2022	149.967	0,34%	11,60	11,49	12,01	11,82
07/09/2022	204.214	2,43%	11,44	11,35	11,89	11,79
06/09/2022	226.566	-2,71%	12,27	11,44	11,86	11,51
05/09/2022	181.529	-2,31%	12,27	11,68	12,29	11,83
02/09/2022	181.529	-2,31%	12,27	11,68	12,29	11,83
01/09/2022	237.456	-1,06%	12,00	11,73	12,27	12,11
31/08/2022	343.088	-0,41%	12,45	11,9235	13,19	12,24
30/08/2022	526.189	2,70%	12,27	12,01	12,63	12,54
29/08/2022	165.807	-1,21%	12,17	12,13	12,4117	12,21
26/08/2022	340.010	-0,88%	12,58	12,12	12,90	12,36
25/08/2022	167.160	4,18%	11,95	11,89	12,50	12,47
24/08/2022	260.807	-3,32%	12,30	11,83	12,30	11,94
23/08/2022	290.116	-0,88%	12,61	12,315	12,63	12,35
22/08/2022	242.619	-1,81%	12,39	12,1604	12,65	12,46
19/08/2022	251.744	-2,54%	12,81	12,555	12,945	12,69
18/08/2022	538.353	-8,25%	13,92	12,73	14,0991	13,02
17/08/2022	590.628	-8,03%	15,17	14,10	15,13	14,20
16/08/2022	1.116.792	14,60%	13,68	13,54	15,60	15,46
15/08/2022	194.360	1,89%	13,20	13,0256	13,51	13,49
12/08/2022	225.324	4,83%	12,80	12,54	13,27	13,24