OverStock.com Inc (BYON)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	1.119.194	-1,44%	22,82	21,9602	22,97	22,59
09/12/2022	873.869	-3,98%	23,50	22,84	23,59	22,92
08/12/2022	694.782	-2,33%	24,93	23,54	24,95	23,87
07/12/2022	590.394	-0,53%	24,32	24,10	24,87	24,44
06/12/2022	3.195.165	-4,02%	25,61	24,50	25,80	24,57
05/12/2022	2.823.294	-3,72%	25,60	25,60	27,05	25,60
02/12/2022	2.025.751	3,46%	25,60	25,40	26,66	26,65
01/12/2022	2.238.902	-1,98%	25,54	25,49	27,22	26,24
30/11/2022	2.616.816	5,26%	25,54	25,35	26,89	26,62
29/11/2022	2.792.745	2,39%	24,83	24,90	25,72	25,29
28/11/2022	3.328.227	-2,83%	24,54	23,93	25,79	24,6721
25/11/2022	1.644.916	3,27%	24,54	24,24	25,51	25,50
24/11/2022	1.931.883	3,27%	24,54	23,88	24,87	24,62
23/11/2022	1.931.883	3,27%	24,54	23,88	24,87	24,62
22/11/2022	3.173.862	-2,81%	24,54	23,53	24,93	23,84
21/11/2022	3.988.771	1,41%	24,51	24,27	25,88	24,53
18/11/2022	3.682.239	3,69%	23,65	22,96	24,35	24,19
17/11/2022	2.231.737	-1,52%	23,59	22,88	23,54	23,33
16/11/2022	2.734.961	-6,18%	23,59	23,55	25,08	23,69
15/11/2022	3.077.213	-4,15%	23,59	25,305	27,25	25,40
14/11/2022	828.326	-1,74%	23,59	25,25	26,43	25,45
11/11/2022	978.577	2,67%	23,59	24,72	26,47	25,78
10/11/2022	1.055.080	13,84%	23,59	23,588	25,45	25,17
09/11/2022	705.803	-3,62%	22,82	21,995	22,7025	22,11
08/11/2022	881.902	-0,83%	22,82	22,0591	23,38	22,80
07/11/2022	724.015	3,49%	21,85	21,10	22,99	22,81
04/11/2022	766.740	3,96%	21,85	21,05	22,315	22,04
03/11/2022	692.042	-1,94%	21,43	21,135	22,02	21,20
02/11/2022	1.101.354	-6,08%	23,10	21,61	23,18	21,62
01/11/2022	821.961	-0,99%	24,64	23,01	24,88	23,02
31/10/2022	934.734	-7,00%	24,64	23,23	24,97	23,25
28/10/2022	865.057	7,30%	23,41	23,0363	25,00	24,98
27/10/2022	1.928.700	-9,25%	25,03	23,01	26,73	23,26
26/10/2022	1.058.025	3,56%	25,03	24,70	26,72	25,63
25/10/2022	717.564	1,40%	25,03	25,00	26,04	25,36
24/10/2022	767.613	0,81%	23,63	23,38	25,07	25,01
21/10/2022	735.827	4,71%	23,63	22,955	24,95	24,805
20/10/2022	513.790	0,55%	23,45	23,20	24,44	23,70
19/10/2022	956.308	-5,04%	25,03	22,62	24,2931	23,57
18/10/2022	661.089	2,27%	25,03	24,46	26,06	24,80
17/10/2022	834.184	-0,49%	24,85	24,22	25,7411	24,25
14/10/2022	627.924	-4,57%	26,61	24,34	27,04	25,05
13/10/2022	857.312	-0,30%	25,31	24,27	26,822	26,29
12/10/2022	509.205	0,88%	26,22	25,43	26,63	26,37
11/10/2022	541.385	-0,15%	26,20	24,92	27,01	26,14
10/10/2022	492.772	1,04%	26,15	25,5215	26,52	26,19
07/10/2022	415.427	-2,73%	25,79	25,34	25,98	25,64
06/10/2022	465.564	0,42%	26,75	25,79	26,94	26,36
05/10/2022	722.209	-2,28%	26,12	25,07	26,29	26,16
04/10/2022	612.781	4,98%	26,42	26,14	27,19	26,77
03/10/2022	696.532	4,72%	24,60	24,20	25,63	25,50
30/09/2022	640.948	-0,69%	24,49	23,65	25,22	24,351
29/09/2022	592.590	-2,06%	24,49	23,805	24,78	24,545
28/09/2022	693.239	6,78%	23,57	23,56	25,24	25,06
27/09/2022	522.104	0,56%	23,87	23,02	24,16	23,47
26/09/2022	548.610	-2,14%	23,40	23,29	24,70	23,34
23/09/2022	614.424	-0,04%	23,40	23,09	23,94	23,85
22/09/2022	576.263	-4,86%	24,95	23,72	25,07	23,86
21/09/2022	593.860	-1,34%	25,52	25,06	26,22	25,08
20/09/2022	598.410	-4,90%	26,37	25,35	26,5899	25,42
19/09/2022	670.164	0,91%	26,10	25,83	26,865	26,73
16/09/2022	669.766	-2,47%	26,69	25,9004	26,80	26,49
15/09/2022	627.464	-5,13%	28,26	26,95	29,18	27,16
14/09/2022	640.776	-1,11%	29,12	28,155	29,18	28,63
13/09/2022	735.152	-6,61%	29,65	28,64	29,69	28,95
12/09/2022	1.136.633	7,90%	28,78	28,85	31,04	31,00
09/09/2022	625.280	3,31%	25,95	27,80	28,97	28,73
08/09/2022	607.998	4,11%	25,95	25,4401	27,62	27,60
07/09/2022	762.492	4,62%	25,35	25,11	26,54	26,51
06/09/2022	756.963	0,66%	26,01	24,95	26,08	25,34
05/09/2022	834.400	0,66%	26,34	25,22	26,945	26,00
02/09/2022	834.400	0,66%	26,34	25,22	26,945	26,00
01/09/2022	635.061	-1,03%	25,66	24,98	25,88	25,83
31/08/2022	751.782	-1,14%	26,64	25,62	26,80	26,10
30/08/2022	803.963	0,65%	26,82	25,73	27,1733	26,40
29/08/2022	752.911	0,50%	25,95	25,67	26,75	26,23
26/08/2022	839.990	-4,88%	27,50	25,815	28,28	26,11
25/08/2022	768.783	1,50%	27,19	26,93	27,98	27,45
24/08/2022	818.572	-0,13%	27,07	26,81	27,78	27,035
23/08/2022	695.624	-0,92%	27,71	26,695	27,93	27,07
22/08/2022	1.013.952	-4,07%	28,26	26,99	28,34	27,32
19/08/2022	1.396.260	-8,07%	30,00	28,0801	30,00	28,48
18/08/2022	982.747	-3,49%	32,00	30,04	32,0793	30,98
17/08/2022	920.073	-5,95%	33,01	31,99	33,90	32,10
16/08/2022	2.094.244	11,76%	30,58	30,17	35,175	34,13
15/08/2022	691.294	-3,69%	31,40	30,135	31,75	30,54
12/08/2022	569.484	2,13%	31,65	30,81	31,8725	31,71
11/08/2022	1.233.517	2,92%	31,61	30,85	32,82	31,05
10/08/2022	770.842	1,49%	31,61	29,36	31,12	29,25
09/08/2022	1.081.345	-9,71%	31,61	28,50	31,61	28,82
08/08/2022	1.821.092	10,30%	29,69	29,22	33,39	31,92
05/08/2022	706.876	1,94%	27,90	27,42	28,97	28,94
04/08/2022	639.806	-4,12%	29,78	28,34	29,91	28,39
03/08/2022	669.100	2,24%	29,26	28,24	29,81	29,61
02/08/2022	1.033.256	-2,75%	29,34	28,28	29,61	28,96
01/08/2022	1.145.519	2,69%	28,60	27,71	30,98	29,78
29/07/2022	1.376.230	-4,35%	29,74	28,43	30,00	29,00
28/07/2022	1.660.083	7,21%	27,00	26,89	30,88	30,32
27/07/2022	1.093.694	5,92%	27,40	26,89	28,63	28,28
26/07/2022	638.921	-4,57%	27,17	26,32	27,30	26,72