OverStock.com Inc (BYON)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
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