OverStock.com Inc (BYON)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	1.665.390	-0,18%	28,08	27,9831	28,73	28,47
27/12/2023	523.462	2,55%	27,98	27,809	28,90	28,52
26/12/2023	531.380	-0,43%	27,88	27,61	28,46	27,81
22/12/2023	664.697	2,16%	27,81	27,16	28,30	27,93
21/12/2023	759.791	9,14%	24,85	25,55	27,35	27,34
20/12/2023	570.880	-1,96%	24,85	24,84	26,225	25,05
19/12/2023	379.200	3,61%	24,85	24,81	25,9698	25,55
18/12/2023	344.398	0,45%	25,66	24,06	24,98	24,60
15/12/2023	412.613	-2,28%	25,66	24,24	25,41	24,49
14/12/2023	767.144	0,76%	25,66	24,8101	26,04	25,06
13/12/2023	782.166	8,84%	22,86	22,35	25,10	24,87
12/12/2023	799.213	-1,81%	23,51	22,35	23,60	22,85
11/12/2023	997.377	-0,21%	23,51	21,70	24,1099	23,27
08/12/2023	527.342	2,24%	22,63	22,45	23,645	23,32
07/12/2023	614.858	0,49%	23,05	22,33	23,3099	22,81
06/12/2023	1.116.889	0,67%	22,77	22,4849	23,775	22,70
05/12/2023	663.364	-0,62%	22,77	21,65	22,70	22,55
04/12/2023	1.652.634	5,73%	19,22	21,20	22,87	22,69
01/12/2023	1.075.120	11,66%	19,22	18,89	21,55	21,46
30/11/2023	1.372.296	2,34%	19,00	18,55	19,83	19,22
29/11/2023	2.267.969	4,28%	18,88	17,9775	19,43	18,78
28/11/2023	1.301.958	9,95%	15,66	15,43	18,11	18,01
27/11/2023	696.499	3,15%	15,66	15,43	16,40	16,38
24/11/2023	244.257	0,63%	15,76	15,63	16,04	15,88
23/11/2023	540.512	-0,19%	16,13	15,73	16,45	16,10
22/11/2023	532.320	-2,17%	16,13	15,73	16,45	15,78
21/11/2023	842.203	-1,47%	16,13	15,53	16,30	16,13
20/11/2023	1.085.341	0,93%	16,16	15,86	16,7394	16,37
17/11/2023	635.222	2,14%	15,98	15,76	16,33	16,22
16/11/2023	801.677	-7,41%	16,86	15,62	16,95	15,88
15/11/2023	954.892	1,66%	16,87	16,93	17,87	17,15
14/11/2023	1.167.676	12,09%	16,05	15,93	16,95	16,87
13/11/2023	663.720	-4,99%	15,68	15,01	15,84	15,05
10/11/2023	735.060	2,06%	15,56	15,44	16,05	15,84
09/11/2023	765.828	-4,96%	16,46	15,4001	16,7184	15,52
08/11/2023	991.992	-2,80%	16,66	16,01	16,7184	16,33
07/11/2023	1.239.420	3,70%	16,23	15,895	16,79	16,80
06/11/2023	2.683.624	5,47%	16,31	15,945	17,5234	16,78
03/11/2023	2.683.624	5,47%	16,31	15,945	17,5234	16,78
02/11/2023	1.388.644	4,26%	15,74	15,55	16,165	15,91
01/11/2023	1.723.524	-2,18%	16,05	14,78	16,10	15,26
31/10/2023	1.708.113	-0,26%	14,47	15,34	15,9199	15,60
30/10/2023	3.085.475	12,28%	14,47	14,05	15,815	15,64
27/10/2023	1.724.354	-8,70%	15,30	14,00	15,7282	14,06
26/10/2023	2.608.518	0,65%	15,15	14,92	16,60	15,40
25/10/2023	2.060.575	-4,08%	15,50	14,93	15,66	15,30
24/10/2023	2.079.212	4,18%	16,00	15,43	16,51	15,95
23/10/2023	1.162.947	-1,48%	15,40	15,13	15,93	15,31
20/10/2023	1.649.325	-3,24%	17,08	14,91	16,09	15,54
19/10/2023	1.778.014	-6,52%	17,08	15,85	17,2099	16,06
18/10/2023	1.506.776	-3,92%	17,50	17,02	17,97	17,18
17/10/2023	2.513.942	3,65%	17,50	16,96	18,0827	17,88
16/10/2023	4.725.976	14,85%	15,03	14,68	17,55	17,25
13/10/2023	1.124.381	-0,87%	16,09	14,8601	15,27	14,90
12/10/2023	1.900.927	-6,75%	16,68	14,99	16,13	15,07
11/10/2023	1.429.790	-3,35%	16,45	16,074	17,05	16,16
10/10/2023	1.860.602	3,59%	16,45	16,45	17,41	16,72
09/10/2023	2.588.687	-7,56%	17,12	15,90	17,27	16,14
06/10/2023	3.379.123	11,07%	16,01	15,88	17,79	17,46
05/10/2023	1.929.960	5,29%	15,03	15,10	15,99	15,72
04/10/2023	1.030.092	-0,67%	15,03	14,83	15,155	14,93
03/10/2023	1.569.674	-0,07%	15,15	14,825	15,725	15,03
02/10/2023	1.497.592	-4,93%	15,69	14,82	15,795	15,04
29/09/2023	1.344.466	-0,57%	16,30	15,76	16,50	15,82
28/09/2023	1.215.274	0,76%	16,31	15,62	16,105	15,91
27/09/2023	1.345.413	-3,31%	17,01	15,685	16,58	15,77
26/09/2023	1.286.874	-5,72%	17,01	16,24	17,11	16,31
25/09/2023	858.824	-0,12%	17,81	17,06	17,57	17,30
22/09/2023	855.392	-2,20%	17,81	17,245	18,08	17,32
21/09/2023	954.832	-1,34%	17,68	17,37	18,177	17,71