OverStock.com Inc (BYON)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
20/09/2023	1.170.160	-1,37%	18,26	17,93	19,0568	17,95
19/09/2023	1.605.114	-2,83%	18,52	17,91	18,78	18,20
18/09/2023	1.604.261	-5,74%	19,77	18,69	19,8487	18,73
15/09/2023	1.370.042	-4,77%	20,97	19,785	20,97	19,97
14/09/2023	1.025.926	-2,01%	21,40	20,93	21,65	20,97
13/09/2023	1.922.863	5,37%	20,23	20,09	21,5169	21,40
12/09/2023	1.119.752	-3,06%	20,53	20,04	20,80	20,31
11/09/2023	1.124.517	0,19%	20,69	20,40	21,12	20,95
08/09/2023	1.591.286	1,55%	20,21	20,15	21,23	20,91
07/09/2023	4.504.525	-1,91%	20,80	18,8099	20,80	20,59
06/09/2023	11.390.327	-23,22%	26,20	19,6901	25,05	21,06
05/09/2023	962.622	3,35%	26,20	26,04	27,64	27,43
04/09/2023	663.904	1,65%	26,44	26,37	26,96	26,54
01/09/2023	663.904	1,65%	26,44	26,37	26,96	26,54
31/08/2023	843.746	-0,38%	26,22	25,79	26,7997	26,11
30/08/2023	904.674	-1,37%	25,54	25,9401	26,815	26,21
29/08/2023	1.170.012	4,63%	25,54	25,17	27,30	26,575
28/08/2023	828.988	2,71%	25,05	24,7701	25,68	25,40
25/08/2023	1.235.772	2,79%	24,42	23,93	24,997	24,73
24/08/2023	1.144.821	-0,66%	24,07	23,52	24,81	24,06
23/08/2023	1.794.107	1,25%	23,64	23,33	24,73	24,22
22/08/2023	1.589.127	-4,44%	26,16	23,845	25,01	23,92
21/08/2023	1.780.613	-4,83%	26,16	24,8355	26,31	25,03
18/08/2023	1.165.912	0,42%	25,57	25,26	27,13	26,30
17/08/2023	1.222.017	-3,04%	27,00	26,17	27,88	26,19
16/08/2023	2.025.876	-10,18%	29,55	26,9425	29,6365	26,90
15/08/2023	993.804	-5,55%	31,58	29,90	31,58	29,95
14/08/2023	588.330	0,57%	31,53	30,87	31,765	31,71
11/08/2023	810.327	1,29%	30,69	30,46	31,70	31,53
10/08/2023	934.349	0,68%	32,10	30,965	31,879	31,13
09/08/2023	909.651	-4,86%	32,10	30,89	32,35	30,92
08/08/2023	1.305.092	-0,82%	32,00	31,15	32,89	32,50
07/08/2023	1.353.589	-3,22%	36,25	32,47	34,11	32,77
04/08/2023	1.450.305	-6,52%	36,25	33,82	36,32	33,86
03/08/2023	1.680.846	-4,33%	36,25	36,08	38,68	36,22
02/08/2023	2.737.467	2,16%	36,25	35,8701	39,2733	37,86
01/08/2023	1.505.355	1,62%	36,20	35,01	37,18	37,06
31/07/2023	1.814.263	4,23%	35,81	35,36	36,905	36,47
28/07/2023	2.522.447	-0,31%	35,72	33,51	36,2033	34,91
27/07/2023	6.062.540	12,64%	34,30	34,11	39,00	35,02
26/07/2023	1.136.020	1,04%	30,60	30,33	31,34	31,09
25/07/2023	823.803	-0,49%	30,87	30,71	31,51	30,77
24/07/2023	1.154.297	-3,50%	32,00	30,62	32,52	30,92
21/07/2023	1.067.676	0,95%	31,92	31,66	32,83	32,04
20/07/2023	1.529.049	-0,63%	32,76	31,35	32,91	31,74
19/07/2023	1.077.086	-0,90%	32,76	31,51	33,36	31,94
18/07/2023	1.064.503	-0,40%	32,40	31,96	33,58	32,23
17/07/2023	1.306.121	3,42%	31,35	30,72	33,20	32,35
14/07/2023	1.354.271	-1,67%	32,31	30,56	32,31	31,28
13/07/2023	1.239.619	3,35%	31,09	30,84	32,16	31,81
12/07/2023	1.367.909	0,20%	31,34	30,292	31,55	30,78
11/07/2023	1.250.084	3,85%	29,93	29,30	30,95	30,72
10/07/2023	1.329.163	-0,56%	29,11	29,04	30,42	29,20
07/07/2023	1.925.801	5,81%	27,57	27,31	29,96	29,40
06/07/2023	3.117.456	-10,80%	30,55	27,31	30,8799	27,785
05/07/2023	1.987.848	-2,84%	32,14	31,13	32,80	31,15
04/07/2023	1.523.452	-0,55%	32,75	31,60	32,84	32,39
03/07/2023	1.522.238	-0,55%	32,75	31,60	32,84	32,39
30/06/2023	5.006.160	6,54%	31,89	30,16	32,7599	32,57
29/06/2023	10.071.142	20,16%	27,71	27,70	31,77	30,69
28/06/2023	2.394.883	6,11%	24,99	24,62	26,44	25,54
27/06/2023	1.717.938	4,38%	23,21	22,85	24,78	24,07
26/06/2023	1.607.431	-3,56%	24,14	22,39	24,59	23,06
23/06/2023	2.288.003	-3,74%	24,52	23,512	24,59	23,91
22/06/2023	7.509.487	17,28%	22,44	22,04	26,01	24,84
21/06/2023	919.958	2,72%	20,73	20,38	21,52	21,18
20/06/2023	963.724	-5,97%	21,84	20,47	21,89	20,62
19/06/2023	1.211.782	-0,77%	22,75	21,64	22,84	21,93
16/06/2023	1.211.782	-0,77%	22,75	21,64	22,84	21,93
15/06/2023	1.108.435	-1,12%	22,31	22,02	22,75	22,10
14/06/2023	1.868.526	5,77%	21,00	20,82	22,86	22,17
13/06/2023	1.327.266	3,66%	20,52	20,27	21,70	20,96
12/06/2023	636.489	-2,51%	20,75	20,12	20,78	20,22
09/06/2023	735.307	-5,95%	21,87	20,70	22,21	20,54
08/06/2023	580.060	1,58%	21,50	21,17	21,88	21,84
07/06/2023	881.994	-0,19%	19,38	21,46	22,45	21,50
06/06/2023	1.655.422	11,61%	19,38	19,38	22,01	21,54
05/06/2023	375.267	-1,93%	19,56	19,29	19,90	19,30
02/06/2023	721.955	4,63%	19,11	19,065	19,75	19,68
01/06/2023	812.451	0,43%	18,79	18,04	19,22	18,81
31/05/2023	748.097	4,87%	18,41	18,15	18,995	18,73
30/05/2023	748.097	4,87%	18,41	18,15	18,995	18,96
29/05/2023	594.272	2,09%	17,70	17,57	18,31	18,08
26/05/2023	594.272	2,09%	17,70	17,57	18,31	18,08
25/05/2023	608.652	-1,17%	17,98	17,495	17,98	17,71
24/05/2023	669.387	1,82%	17,50	17,19	18,17	17,92
23/05/2023	725.836	-1,07%	17,70	17,53	18,44	17,60