BiG | O banco que entende os seus valores.

Boyd Gaming Corporation (BYD)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
15/09/2025	410.600	-1,18%	84,50	83,441	85,78	83,47
12/09/2025	246.652	-1,42%	84,8492	84,50	85,965	84,50
11/09/2025	433.470	0,85%	85,6199	85,065	86,29	85,99
10/09/2025	214.549	-0,14%	85,3397	84,83	85,72	85,27
09/09/2025	258.025	-1,12%	86,05	85,34	86,4483	85,34
08/09/2025	242.601	-0,15%	87,50	85,74	87,50	86,34
05/09/2025	323.856	-0,01%	86,60	85,66	87,35	86,46
04/09/2025	436.985	1,32%	85,34	85,19	87,12	86,47
03/09/2025	444.287	-0,34%	85,76	84,52	86,26	85,34
02/09/2025	368.671	-0,27%	84,00	83,2626	85,715	85,63
29/08/2025	556.505	-1,15%	86,61	85,17	87,17	85,86
28/08/2025	267.605	-0,45%	87,73	86,58	87,845	86,86
27/08/2025	432.434	0,54%	87,22	86,47	87,65	87,28
26/08/2025	298.116	0,66%	86,00	85,70	86,82	86,81
25/08/2025	278.944	0,68%	85,70	85,3144	86,57	86,25
22/08/2025	339.760	2,82%	83,57	83,52	85,67	85,66
21/08/2025	214.725	-0,32%	84,00	82,79	84,00	83,30
20/08/2025	259.984	-0,47%	83,89	82,64	83,89	83,57
19/08/2025	351.496	0,95%	82,76	82,76	84,38	83,89
18/08/2025	419.436	0,45%	82,2342	82,2342	83,44	83,09
15/08/2025	321.308	-1,47%	83,95	82,605	83,99	82,72
14/08/2025	512.478	-0,45%	84,2217	83,1112	84,2217	83,95
13/08/2025	567.092	1,12%	82,745	82,745	84,455	84,33
12/08/2025	662.514	2,41%	81,88	81,45	83,47	83,40
11/08/2025	707.941	-0,65%	81,98	81,08	82,16	81,44
08/08/2025	596.010	-0,20%	82,80	80,8982	82,80	81,97
07/08/2025	834.471	-1,41%	83,31	81,20	83,99	82,13
06/08/2025	501.690	0,06%	83,58	82,01	83,82	83,30
05/08/2025	489.141	-0,30%	83,51	82,17	84,00	83,25
04/08/2025	610.591	-0,22%	83,82	83,03	84,14	83,50
01/08/2025	762.384	-1,47%	83,12	82,215	84,90	83,65
31/07/2025	544.135	-2,08%	86,00	84,52	86,9499	84,90
30/07/2025	451.261	1,16%	85,90	85,90	87,48	86,73
29/07/2025	542.079	-0,72%	85,98	84,98	87,00	85,74
28/07/2025	752.234	0,49%	87,00	85,2732	87,00	86,36
25/07/2025	1.377.135	4,40%	83,65	81,965	86,02	85,94
24/07/2025	1.064.138	-1,39%	82,76	81,965	84,99	82,32
23/07/2025	750.387	1,48%	82,665	81,54	83,86	83,48
22/07/2025	646.354	-0,36%	82,28	81,54	83,076	82,26
21/07/2025	361.907	0,51%	82,31	81,94	82,98	82,56
18/07/2025	469.321	-0,36%	81,99	81,21	83,89	82,14
17/07/2025	532.433	0,92%	82,03	81,172	83,3492	82,44
16/07/2025	473.461	0,14%	82,22	80,89	82,66	81,69
15/07/2025	908.195	-0,94%	79,78	79,53	84,924	81,58
14/07/2025	785.695	3,38%	79,95	79,53	82,39	82,35
11/07/2025	2.157.444	-6,69%	84,50	79,16	87,57	79,66
10/07/2025	1.546.269	1,50%	81,46	81,29	87,57	85,37
09/07/2025	1.331.420	3,42%	81,435	81,0001	84,56	84,11
08/07/2025	396.944	0,62%	81,31	80,42	83,00	81,33
07/07/2025	342.462	-0,91%	81,12	80,42	82,11	80,83
04/07/2025	238.887	0,14%	81,60	81,29	82,21	81,57
03/07/2025	238.051	0,17%	80,375	80,02	82,21	81,56
02/07/2025	394.058	1,21%	78,09	78,23	81,49	81,39
01/07/2025	650.308	2,81%	78,23	77,64	80,92	80,43
30/06/2025	356.494	-1,00%	79,65	77,3195	79,65	78,23
27/06/2025	655.980	1,54%	78,375	77,185	79,02	79,02
26/06/2025	421.086	-0,44%	78,44	77,615	78,85	77,77
25/06/2025	538.233	0,14%	78,34	77,145	78,85	78,11
24/06/2025	626.814	1,30%	75,95	75,1272	78,16	78,00
23/06/2025	384.874	0,77%	76,41	75,1214	77,11	77,00
20/06/2025	586.106	0,45%	75,00	75,00	76,63	76,41
18/06/2025	462.597	1,08%	74,195	74,06	76,58	76,06
17/06/2025	404.912	0,67%	74,125	73,8812	75,53	75,25
16/06/2025	319.750	2,27%	73,27	73,27	75,085	74,75
13/06/2025	252.767	-2,70%	74,42	73,005	75,53	73,09
12/06/2025	291.464	0,11%	75,02	73,965	75,93	75,30
11/06/2025	295.633	0,27%	73,84	73,5062	76,99	75,22
10/06/2025	315.666	1,47%	74,115	73,19	75,20	75,02
09/06/2025	387.906	-0,16%	74,50	73,19	74,54	73,93
06/06/2025	298.618	1,11%	73,30	72,71	74,75	74,08
05/06/2025	476.739	-0,58%	74,51	72,70	74,72	73,27
04/06/2025	240.949	-1,27%	74,87	73,70	75,14	73,70
03/06/2025	377.230	0,40%	74,63	73,38	75,14	74,65
02/06/2025	471.842	-0,83%	74,97	73,38	74,97	74,35
30/05/2025	328.976	-0,11%	75,07	74,37	75,72	74,97
29/05/2025	327.403	0,43%	75,46	74,675	75,72	75,12
28/05/2025	350.359	-0,72%	74,20	73,75	75,72	74,80
27/05/2025	507.718	3,15%	74,64	73,66	75,36	75,34
23/05/2025	498.812	-0,40%	72,94	72,01	73,91	73,04
22/05/2025	409.871	0,44%	73,50	72,6441	74,10	73,33
21/05/2025	394.618	-1,40%	74,33	72,85	74,66	73,01
20/05/2025	195.274	-0,83%	75,415	73,47	75,46	74,05
19/05/2025	475.638	-1,63%	74,99	74,40	75,84	74,67
16/05/2025	358.624	0,65%	76,00	74,98	79,00	75,91
15/05/2025	221.192	-0,87%	75,505	74,9744	76,15	75,42
14/05/2025	666.275	0,96%	75,085	74,7959	76,526	76,08
13/05/2025	373.080	0,78%	74,58	74,36	77,77	75,36
12/05/2025	629.100	4,05%	74,71	74,1012	76,10	74,78
09/05/2025	385.650	0,42%	71,36	69,88	72,16	71,87
08/05/2025	305.726	0,93%	69,20	69,01	72,1334	71,57
07/05/2025	535.136	2,65%	69,54	68,98	71,14	70,91
06/05/2025	260.189	-1,43%	70,10	68,945	70,9971	69,08
05/05/2025	485.625	-1,13%	70,49	70,08	70,9971	70,08
02/05/2025	403.669	2,47%	69,40	69,065	71,28	70,88
01/05/2025	333.940	0,04%	68,27	67,67	70,10	69,17
30/04/2025	409.681	-0,10%	69,15	67,67	69,52	69,14
29/04/2025	403.696	-0,07%	69,00	68,43	70,38	69,23
28/04/2025	480.196	0,60%	71,99	68,8135	71,99	69,28
25/04/2025	1.077.220	4,29%	66,40	65,29	72,15	68,87
24/04/2025	820.792	-0,62%	67,62	65,29	69,0109	66,04