OverStock.com Inc (BYON)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
19/05/2023	644.423	-2,00%	18,71	17,855	18,71	18,18
18/05/2023	619.673	-0,91%	18,72	18,20	18,82	18,55
17/05/2023	622.222	1,63%	18,45	18,20	18,82	18,72
16/05/2023	588.793	-6,47%	19,60	18,36	19,60	18,65
15/05/2023	486.466	3,10%	19,20	19,13	20,0599	19,94
12/05/2023	575.447	-2,28%	20,24	19,11	20,345	19,74
11/05/2023	512.753	-0,93%	20,50	20,17	20,74	20,20
10/05/2023	682.492	-1,36%	21,02	20,08	21,1304	20,39
09/05/2023	856.477	4,03%	19,66	19,66	20,7475	20,67
08/05/2023	670.073	-0,50%	19,86	19,24	19,9699	19,87
05/05/2023	570.013	2,59%	20,08	19,96	20,37	20,24
04/05/2023	493.782	-1,99%	20,05	19,68	20,53	19,73
03/05/2023	627.754	0,60%	19,78	19,78	20,785	20,13
02/05/2023	1.129.058	2,04%	19,50	19,19	20,27	20,01
01/05/2023	803.687	-3,68%	20,46	19,53	20,58	19,61
28/04/2023	944.742	1,14%	20,18	20,12	21,04	20,36
27/04/2023	2.062.345	11,40%	19,71	19,48	21,44	20,13
26/04/2023	717.373	-0,44%	18,25	17,991	18,89	18,07
25/04/2023	569.071	-0,11%	17,99	17,8708	18,53	18,15
24/04/2023	621.722	1,74%	17,93	17,73	18,315	18,17
21/04/2023	1.204.944	-5,55%	17,98	17,13	18,09	17,86
20/04/2023	353.099	-1,36%	18,85	18,77	19,22	18,91
19/04/2023	423.196	-0,93%	19,05	19,02	19,47	19,17
18/04/2023	589.055	-0,97%	19,63	19,1936	19,89	19,35
17/04/2023	648.514	3,01%	18,84	18,76	19,69	19,54
14/04/2023	798.136	3,10%	18,45	18,43	19,08	18,97
13/04/2023	754.009	1,10%	18,42	18,30	18,79	18,40
12/04/2023	647.396	-3,81%	19,20	18,14	19,37	18,20
11/04/2023	738.465	-1,36%	19,24	18,79	19,29	18,92
10/04/2023	683.332	-0,42%	18,73	18,48	19,36	18,83
06/04/2023	609.915	2,36%	18,32	18,05	19,05	18,91
05/04/2023	1.361.549	-11,77%	20,65	18,295	20,715	18,475
04/04/2023	1.547.950	4,81%	20,12	19,805	21,17	20,94
03/04/2023	693.241	-1,43%	20,23	19,86	20,4324	19,98
31/03/2023	873.962	0,60%	20,31	20,0248	20,595	20,27
30/03/2023	794.847	-0,93%	20,69	19,90	20,78	20,15
29/03/2023	977.834	4,09%	19,74	19,39	20,45	20,34
28/03/2023	729.138	1,51%	19,20	19,13	19,70	19,54
27/03/2023	1.556.222	-1,18%	19,48	18,54	19,74	19,25
24/03/2023	1.526.396	-0,10%	19,30	19,18	19,78	19,48
23/03/2023	1.210.123	-2,01%	20,17	19,395	20,73	19,50
22/03/2023	811.140	-2,26%	20,53	19,88	20,78	19,90
21/03/2023	1.036.181	4,04%	19,77	19,70	20,515	20,36
20/03/2023	1.611.572	0,82%	19,43	18,96	20,36	19,57
17/03/2023	2.648.312	8,16%	17,89	17,64	19,505	19,35
16/03/2023	901.215	1,13%	17,54	17,49	18,02	17,89
15/03/2023	849.322	-0,45%	17,57	17,39	17,93	17,69
14/03/2023	903.832	-0,84%	18,40	17,38	18,665	17,77
13/03/2023	987.750	-0,78%	17,71	17,12	18,15	17,92
10/03/2023	1.052.941	-0,22%	18,09	17,20	18,08	18,06
09/03/2023	983.529	-1,79%	18,27	18,03	18,55	18,10
08/03/2023	889.240	-2,54%	18,76	18,15	19,18	18,43
07/03/2023	941.419	0,85%	18,79	18,32	19,18	18,91
06/03/2023	1.042.991	-1,37%	19,04	18,50	19,30	18,75
03/03/2023	786.131	1,28%	19,06	18,78	19,499	19,01
02/03/2023	1.026.761	0,05%	18,56	18,33	19,00	18,77
01/03/2023	966.626	-3,15%	19,25	18,69	19,54	18,76
28/02/2023	1.175.204	-2,27%	19,65	19,08	19,83	19,37
27/02/2023	951.823	-0,15%	20,11	19,59	20,30	19,82
24/02/2023	1.500.439	-4,06%	20,22	19,32	20,75	19,85
23/02/2023	1.265.455	0,78%	20,54	19,56	20,78	20,69
22/02/2023	2.694.960	-2,52%	19,40	19,25	21,3498	20,53
21/02/2023	1.159.145	-3,57%	21,26	20,80	21,46	21,06
20/02/2023	691.300	0,18%	21,91	21,345	22,23	21,84
17/02/2023	691.300	0,18%	21,91	21,345	22,23	21,84
16/02/2023	832.802	-5,75%	22,69	21,79	23,02	21,80
15/02/2023	849.628	5,23%	21,72	21,72	23,225	23,13
14/02/2023	964.194	1,10%	21,46	20,65	22,27	21,98
13/02/2023	1.271.699	4,72%	21,01	20,75	22,58	21,74
10/02/2023	960.208	0,15%	20,50	20,3306	21,1698	20,76
09/02/2023	925.253	-3,72%	21,87	20,62	22,10	20,73
08/02/2023	845.192	-6,96%	22,25	21,46	22,6574	21,53
07/02/2023	1.014.657	0,78%	22,80	22,28	23,24	23,14
06/02/2023	930.610	-3,81%	23,50	22,36	23,58	22,96
03/02/2023	1.242.724	-4,46%	24,49	23,605	25,06	24,02
02/02/2023	1.081.316	3,12%	25,21	24,625	25,73	25,14
01/02/2023	1.084.585	0,70%	24,13	23,175	24,79	24,38
31/01/2023	1.128.636	2,02%	23,73	23,73	24,66	24,21
30/01/2023	640.695	-1,94%	23,77	23,43	24,81	23,73
27/01/2023	1.079.302	7,17%	22,64	22,60	24,64	24,20
26/01/2023	542.933	1,80%	22,60	22,10	22,95	22,58
25/01/2023	541.953	1,84%	21,18	20,814	22,23	22,18
24/01/2023	562.548	-2,16%	21,98	21,6601	22,34	21,78
23/01/2023	796.730	3,97%	21,70	21,29	22,59	22,26
20/01/2023	847.124	5,99%	20,60	20,42	21,55	21,41
19/01/2023	694.829	0,45%	19,98	19,45	20,32	20,20
18/01/2023	810.099	-4,74%	21,28	20,06	21,78	20,11
17/01/2023	908.997	2,98%	20,50	20,175	21,425	21,11
16/01/2023	977.057	-3,23%	20,62	20,12	20,81	20,65
13/01/2023	977.057	-3,23%	20,62	20,12	20,81	20,65
12/01/2023	793.425	1,62%	21,23	20,44	21,66	21,34
11/01/2023	805.262	4,17%	20,38	20,19	21,13	21,00
10/01/2023	781.588	6,78%	18,88	18,84	20,27	20,16
09/01/2023	1.038.281	0,91%	18,94	18,46	19,59	18,88
06/01/2023	984.313	4,18%	18,12	17,5201	18,7893	18,70
05/01/2023	817.341	-2,76%	18,33	17,725	18,33	17,95
04/01/2023	1.612.007	-2,23%	18,23	17,05	18,80	18,46
03/01/2023	951.024	-2,48%	19,73	18,26	20,00	18,88
02/01/2023	894.619	0,78%	18,85	18,68	19,40	19,45
30/12/2022	894.619	0,78%	18,85	18,68	19,40	19,45