OverStock.com Inc (BYON)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-3,96%	18,60	17,75	18,665	17,97
17/05/2024	768.031	-3,96%	18,60	17,75	18,665	17,97
16/05/2024	729.713	-3,11%	20,19	18,68	19,7654	18,70
15/05/2024	647.717	-2,63%	20,19	18,68	20,23	19,29
14/05/2024	1.758.306	0,10%	21,35	19,46	22,39	19,81
13/05/2024	3.211.239	17,38%	17,65	17,505	20,82	19,79
10/05/2024	1.083.141	-3,49%	17,53	16,66	17,66	16,86
09/05/2024	1.657.850	6,98%	16,28	16,275	17,56	17,47
08/05/2024	2.544.405	-1,21%	16,11	15,41	16,60	16,32
07/05/2024	4.833.185	-23,95%	17,84	15,80	18,36	16,6483
06/05/2024	1.482.446	-1,75%	22,26	21,55	22,59	21,89
03/05/2024	1.158.983	8,95%	20,28	20,915	22,62	22,28
02/05/2024	835.133	3,86%	20,28	19,61	20,89	20,45
01/05/2024	966.848	-2,19%	20,12	19,64	20,7484	19,69
30/04/2024	1.127.399	-2,57%	21,39	20,08	21,50	20,13
29/04/2024	1.352.109	-3,86%	21,67	20,45	21,73	20,66
26/04/2024	969.757	1,27%	21,26	20,965	22,08	21,49
25/04/2024	1.096.005	-3,13%	23,43	20,95	21,72	21,65
24/04/2024	832.423	-5,06%	23,43	22,31	23,7088	22,35
23/04/2024	868.866	3,88%	22,77	22,21	24,25	23,54
22/04/2024	926.788	-0,61%	23,11	22,54	23,3961	22,66
19/04/2024	723.168	-0,96%	22,76	22,5525	23,55	22,80
18/04/2024	816.956	-3,52%	23,28	23,0299	24,245	23,02
17/04/2024	833.373	1,32%	24,36	23,69	24,88	23,86
16/04/2024	873.851	-4,58%	24,31	23,44	24,55	23,55
15/04/2024	1.215.091	-6,48%	26,655	24,4429	27,05	24,68
12/04/2024	774.165	-3,65%	27,05	26,13	27,24	26,39
11/04/2024	1.002.098	-3,69%	28,57	26,85	28,78	27,39
10/04/2024	1.026.181	-3,36%	28,66	27,47	28,80	28,44
09/04/2024	579.491	-0,84%	30,20	29,17	30,00	29,43
08/04/2024	672.757	-1,07%	30,20	29,44	30,592	29,68
05/04/2024	931.370	-1,35%	34,15	28,61	31,17	30,00
04/04/2024	2.386.402	-10,00%	34,15	29,92	34,16	30,41
03/04/2024	691.513	-1,43%	34,24	33,69	34,7699	33,79
02/04/2024	720.569	-1,78%	34,23	33,67	35,07	34,28
01/04/2024	1.222.842	-1,92%	36,33	34,358	36,07	35,222
28/03/2024	351.981	-0,31%	36,33	35,73	36,50	35,91
27/03/2024	670.756	1,41%	36,05	35,20	37,0999	36,02
26/03/2024	582.063	0,91%	35,76	35,31	36,55	35,52
25/03/2024	372.986	1,09%	34,77	34,77	35,9875	35,20
22/03/2024	656.913	0,93%	34,73	33,58	35,50	34,82
21/03/2024	510.033	0,97%	34,73	34,1994	35,59	34,50
20/03/2024	658.787	0,65%	34,07	33,23	35,228	34,17
19/03/2024	332.520	-0,29%	33,62	33,2249	34,20	33,95
18/03/2024	387.804	0,53%	34,01	33,54	35,22	34,05
15/03/2024	451.032	-2,05%	34,08	33,57	34,695	33,87
14/03/2024	692.676	1,47%	34,47	33,05	34,86	34,58
13/03/2024	357.589	-1,05%	34,47	33,69	35,24	34,08
12/03/2024	379.889	0,76%	34,17	33,81	34,88	34,44
11/03/2024	516.582	-2,70%	34,99	33,852	35,41	34,18
08/03/2024	491.129	1,18%	35,80	34,53	36,85	35,13
07/03/2024	587.579	-1,14%	33,88	34,35	36,53	34,72
06/03/2024	568.086	2,72%	33,88	33,6013	35,41	35,12
05/03/2024	393.453	1,48%	33,11	32,81	34,29	34,19
04/03/2024	832.488	0,33%	33,85	32,9102	34,88	33,69
01/03/2024	711.097	0,15%	32,90	32,88	33,88	33,58
29/02/2024	778.107	4,65%	32,90	32,39	33,6899	33,53
28/02/2024	581.371	-1,60%	32,26	31,52	32,98	32,04
27/02/2024	768.719	3,69%	32,07	31,50	32,73	32,56
26/02/2024	1.120.286	7,13%	29,51	29,23	31,63	31,40
23/02/2024	1.282.869	6,97%	28,25	26,52	29,455	29,31
22/02/2024	1.228.084	3,12%	28,25	26,46	28,465	27,40
21/02/2024	1.333.174	-2,24%	28,73	25,55	30,00	26,57
20/02/2024	746.695	4,98%	26,00	25,79	27,265	27,18
19/02/2024	0	0,00%	25,52	25,16	26,50	25,90
16/02/2024	0	1,73%	25,52	25,16	26,50	25,90
15/02/2024	336.453	2,59%	25,49	25,63	26,235	26,12
14/02/2024	302.542	2,50%	25,49	24,96	25,69	25,46
13/02/2024	409.211	-3,83%	24,35	24,1775	25,31	24,84
12/02/2024	358.126	4,53%	23,59	24,765	25,92	25,83
09/02/2024	345.101	5,15%	23,59	23,17	24,78	24,71
08/02/2024	325.297	4,40%	22,39	22,34	23,5977	23,50
07/02/2024	402.711	2,62%	21,525	21,435	22,63	22,71
06/02/2024	375.169	2,55%	22,64	20,8202	22,23	22,13
05/02/2024	574.018	-6,17%	22,64	21,54	22,79	21,58
02/02/2024	562.288	0,00%	23,27	21,8234	23,2999	23,00
01/02/2024	684.162	4,59%	23,27	22,05	23,74	23,00
31/01/2024	834.836	0,64%	21,53	21,26	23,61	21,99
30/01/2024	471.292	-3,74%	22,37	21,62	22,40	21,85
29/01/2024	451.547	-0,22%	22,56	22,02	22,86	22,70
26/01/2024	717.002	-0,87%	23,785	22,65	23,4828	22,75
25/01/2024	345.398	-1,38%	23,785	22,95	23,74	22,95
24/01/2024	290.413	-2,43%	25,10	23,26	24,41	23,27
23/01/2024	441.564	-3,25%	25,10	23,81	25,27	23,85
22/01/2024	564.421	4,45%	23,86	23,7901	25,07	24,65
19/01/2024	428.350	0,43%	23,66	22,95	24,00	23,60
18/01/2024	381.516	2,13%	23,12	22,85	23,69	23,50
17/01/2024	310.513	-0,86%	23,435	22,59	23,18	23,01
16/01/2024	350.703	-1,57%	23,435	22,74	23,55	23,21
15/01/2024	954.799	-3,52%	25,04	23,39	25,13	23,58
12/01/2024	954.799	-3,52%	25,04	23,39	25,13	23,58
11/01/2024	357.614	-3,40%	25,04	24,17	25,38	24,44
10/01/2024	394.261	-0,55%	25,26	24,6483	25,88	25,30
09/01/2024	351.876	-2,42%	25,35	24,76	25,81	25,44
08/01/2024	393.742	1,62%	25,35	24,91	26,37	25,75
05/01/2024	708.362	-0,82%	27,13	25,23	27,60	25,34
04/01/2024	361.046	0,75%	25,26	24,83	25,71	25,55
03/01/2024	457.009	-5,27%	25,99	25,315	26,303	25,36
02/01/2024	915.797	-3,36%	27,05	26,10	27,67	26,76
29/12/2023	510.789	-2,74%	28,17	27,29	28,30	27,69