Boyd Gaming Corporation (BYD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	0,02%	58,55	58,475	59,52	58,86
17/07/2024	419.630	0,02%	58,55	58,475	59,52	58,86
16/07/2024	502.474	1,96%	58,29	58,115	59,10	58,85
15/07/2024	353.628	0,70%	57,605	57,29	58,20	57,72
12/07/2024	407.707	0,86%	57,00	56,85	57,60	57,32
11/07/2024	392.219	3,14%	54,70	55,50	57,05	56,83
10/07/2024	568.130	1,32%	54,70	54,21	55,21	55,10
09/07/2024	313.403	-0,26%	54,48	54,34	55,12	54,38
08/07/2024	346.999	0,87%	54,51	54,50	55,27	54,52
05/07/2024	522.363	0,17%	53,845	53,71	54,33	54,05
04/07/2024	120.354	3,31%	54,42	53,95	54,80	55,50
03/07/2024	120.344	0,45%	54,42	53,95	54,745	53,96
02/07/2024	230.335	-0,09%	54,09	53,69	54,31	53,72
01/07/2024	397.055	-2,41%	55,13	53,345	55,54	53,77
28/06/2024	765.738	-0,40%	55,54	54,06	55,91	55,10
27/06/2024	592.484	1,43%	54,70	54,56	55,43	55,32
26/06/2024	490.357	1,11%	53,98	53,5665	54,85	54,54
25/06/2024	527.450	-1,19%	54,43	53,48	54,63	53,94
24/06/2024	770.943	1,41%	54,00	53,685	55,68	54,59
21/06/2024	735.986	2,18%	53,62	52,805	54,02	53,83
20/06/2024	1.715.088	-1,99%	53,62	51,6201	55,52	52,68
19/06/2024	443.802	-3,72%	53,56	53,62	54,895	52,432
18/06/2024	412.046	-1,43%	53,56	53,62	54,895	53,68
17/06/2024	324.752	1,47%	53,56	53,325	54,71	54,46
14/06/2024	375.649	-1,25%	53,78	53,18	54,14	53,67
13/06/2024	387.451	0,15%	53,65	53,98	54,73	54,52
12/06/2024	623.668	3,09%	53,65	53,54	54,6525	54,44
11/06/2024	341.998	0,78%	52,40	51,66	53,06	52,81
10/06/2024	546.978	-1,15%	52,38	52,185	52,77	52,40
07/06/2024	450.944	-0,64%	53,06	52,72	53,43	53,01
06/06/2024	361.836	0,04%	53,345	52,96	53,655	53,35
05/06/2024	529.649	-1,15%	54,03	53,13	54,0999	53,33
04/06/2024	638.919	0,02%	53,64	53,40	54,11	53,95
03/06/2024	433.440	1,16%	51,59	52,79	54,04	53,94
31/05/2024	632.945	4,00%	51,59	51,695	53,45	53,32
30/05/2024	646.541	1,36%	49,69	50,64	51,425	51,27
29/05/2024	703.006	0,44%	49,69	49,34	50,62	50,58
28/05/2024	589.110	-2,71%	51,76	50,18	51,76	50,36
27/05/2024	0	0,49%	51,90	51,50	52,055	51,76
24/05/2024	548.734	0,49%	51,90	51,50	52,055	51,76
23/05/2024	652.425	-3,50%	53,45	51,47	53,565	51,51
22/05/2024	936.941	-3,07%	55,32	53,29	55,11	53,38
21/05/2024	386.124	-0,11%	55,32	54,70	55,41	55,07
20/05/2024	332.613	0,22%	55,17	54,44	55,20	55,13
17/05/2024	526.847	-0,11%	54,95	54,71	55,26	55,01
16/05/2024	315.033	-0,60%	55,44	54,99	56,06	55,07
15/05/2024	478.232	0,76%	55,28	55,00	55,81	55,40
14/05/2024	414.233	0,73%	54,87	54,09	55,20	54,98
13/05/2024	328.577	1,26%	55,22	54,455	55,44	54,58
10/05/2024	259.047	-0,41%	54,04	53,86	54,45	53,90
09/05/2024	610.596	1,63%	53,27	53,02	54,45	54,12
08/05/2024	584.902	-2,17%	54,15	53,095	54,32	53,25
07/05/2024	343.520	-0,89%	55,08	54,30	55,245	54,43
06/05/2024	450.628	1,48%	54,765	54,257	55,195	54,92
03/05/2024	375.945	-0,07%	54,79	53,83	55,00	54,12
02/05/2024	632.777	1,52%	54,165	53,255	54,41	54,16
01/05/2024	728.438	-0,30%	53,07	52,53	54,21	53,35
30/04/2024	920.716	-0,82%	53,33	52,57	54,28	53,51
29/04/2024	802.593	1,45%	53,33	53,41	54,85	53,95
26/04/2024	4.315.964	-15,44%	54,14	52,4838	55,20	53,18
25/04/2024	429.003	-1,10%	63,505	62,77	63,64	62,89
24/04/2024	258.088	-0,02%	63,55	63,10	63,935	63,59
23/04/2024	258.581	0,57%	63,73	63,11	64,05	63,60
22/04/2024	301.105	0,93%	62,95	62,80	63,75	63,24
19/04/2024	425.180	-0,43%	62,95	62,511	63,36	62,66
18/04/2024	301.351	-1,19%	63,51	62,835	63,88	62,93
17/04/2024	378.680	-1,50%	65,06	63,675	65,36	63,69
16/04/2024	268.062	0,16%	64,94	64,095	65,05	64,66
15/04/2024	224.333	0,25%	64,94	64,435	65,665	64,56
12/04/2024	359.634	-1,59%	64,94	64,23	65,07	64,40
11/04/2024	324.401	0,55%	64,95	64,46	65,65	65,44
10/04/2024	222.951	-2,36%	65,55	64,7901	65,635	65,08
09/04/2024	319.897	1,00%	66,12	65,96	67,00	66,65
08/04/2024	368.729	-0,21%	66,52	65,84	66,87	65,99
05/04/2024	350.020	0,72%	67,47	65,775	66,405	66,13
04/04/2024	299.362	-1,80%	67,47	65,35	67,57	65,66
03/04/2024	341.715	0,30%	66,63	66,51	67,475	66,86
02/04/2024	391.204	-1,49%	67,05	66,38	66,92	66,66
01/04/2024	373.109	0,52%	67,82	67,64	68,46	67,67
28/03/2024	472.751	1,36%	66,61	66,53	67,75	67,32
27/03/2024	270.963	1,17%	66,15	65,82	66,485	66,42
26/03/2024	270.816	3,73%	64,255	64,175	65,66	65,65
25/03/2024	165.212	0,19%	63,50	63,23	63,835	63,29
22/03/2024	322.789	-0,83%	63,76	62,69	63,78	63,17
21/03/2024	281.482	-0,03%	64,04	63,64	64,39	63,70
20/03/2024	306.622	1,64%	62,50	62,50	63,72	63,72
19/03/2024	316.339	0,90%	62,34	62,0001	63,14	62,69
18/03/2024	279.942	0,70%	62,68	61,70	62,63	62,13
15/03/2024	438.193	-0,21%	62,68	61,501	62,37	61,70
14/03/2024	357.366	-1,47%	63,63	61,58	62,88	61,83
13/03/2024	378.507	-0,62%	63,63	62,74	63,79	62,92
12/03/2024	313.811	-0,11%	63,54	62,95	63,67	63,31
11/03/2024	191.327	0,35%	62,975	62,975	63,975	63,38
08/03/2024	390.480	-1,17%	64,24	63,02	64,495	63,16
07/03/2024	298.871	1,38%	63,85	63,35	64,0496	63,91
06/03/2024	340.093	-0,71%	63,85	62,64	63,92	63,04
05/03/2024	337.626	-0,20%	64,75	63,16	64,345	63,49
04/03/2024	232.441	-1,94%	64,75	63,401	64,83	63,62
01/03/2024	529.747	-1,89%	64,70	63,94	65,71	64,88
29/02/2024	503.181	3,39%	64,70	64,46	66,35	66,13