Yelp Inc (YELP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	259.725	0,00%	37,61	37,31	37,94	37,77
17/07/2024	259.725	0,16%	37,61	37,31	37,94	37,77
16/07/2024	301.899	3,77%	36,62	36,62	37,87	37,71
15/07/2024	234.783	1,09%	36,36	36,14	36,65	36,34
12/07/2024	261.047	0,50%	36,11	35,61	36,32	35,95
11/07/2024	269.182	1,68%	35,67	35,43	35,99	35,77
10/07/2024	264.365	-2,03%	35,88	34,77	35,88	35,18
09/07/2024	188.979	-1,29%	36,38	35,89	36,39	35,91
08/07/2024	194.944	-0,25%	36,54	36,38	36,70	36,38
05/07/2024	193.825	0,89%	36,00	35,91	36,50	36,47
04/07/2024	117.909	0,00%	36,24	36,13	36,55	36,15
03/07/2024	117.909	-0,17%	36,24	36,13	36,55	36,15
02/07/2024	195.640	0,11%	36,26	36,13	36,53	36,21
01/07/2024	242.490	-2,11%	36,94	36,02	36,98	36,17
28/06/2024	449.983	0,16%	37,18	36,74	37,21	36,95
27/06/2024	223.711	0,14%	36,97	36,84	37,25	36,89
26/06/2024	211.302	0,49%	36,59	36,50	37,01	36,84
25/06/2024	162.667	1,16%	36,29	36,11	36,72	36,66
24/06/2024	275.511	0,53%	36,13	36,04	36,96	36,24
21/06/2024	1.153.815	0,14%	35,95	35,93	36,22	36,05
20/06/2024	325.530	0,98%	35,40	35,40	36,20	36,00
19/06/2024	225.012	0,00%	36,27	35,56	36,27	35,65
18/06/2024	225.012	-1,71%	36,27	35,56	36,27	35,65
17/06/2024	167.580	-0,39%	36,21	35,93	36,365	36,13
14/06/2024	169.627	-1,15%	36,42	36,24	36,63	36,27
13/06/2024	182.587	-2,19%	37,35	36,52	37,355	36,69
12/06/2024	178.887	1,32%	37,79	37,30	37,86	37,51
11/06/2024	174.334	1,70%	36,39	36,02	37,03	37,02
10/06/2024	206.713	-0,87%	36,495	36,02	36,57	36,40
07/06/2024	142.440	1,38%	36,02	36,12	36,77	36,72
06/06/2024	176.328	0,00%	36,15	35,95	36,2905	36,22
05/06/2024	193.396	1,17%	35,98	35,75	36,30	36,22
04/06/2024	210.863	-2,64%	36,45	35,75	36,705	35,80
03/06/2024	344.857	-0,54%	36,80	36,60	37,065	36,77
31/05/2024	253.793	1,23%	36,36	36,085	36,98	36,97
30/05/2024	176.187	0,55%	36,50	36,34	36,81	36,52
29/05/2024	240.202	0,03%	36,00	35,78	36,32	36,32
28/05/2024	206.369	-0,19%	36,48	36,10	36,58	36,31
27/05/2024	213.073	0,00%	36,51	36,13	36,58	36,38
24/05/2024	213.073	-0,87%	36,51	36,13	36,58	36,38
23/05/2024	207.770	-0,82%	36,605	36,06	36,765	36,40
22/05/2024	238.559	-0,52%	36,80	36,36	36,97	36,70
21/05/2024	303.078	-1,26%	37,09	36,5812	37,32	36,89
20/05/2024	229.967	0,30%	37,38	36,815	37,5799	37,36
17/05/2024	220.426	-1,92%	38,075	37,13	38,115	37,25
16/05/2024	279.054	-0,65%	38,40	37,74	38,44	37,98
15/05/2024	261.361	1,33%	38,09	37,17	38,35	38,22
14/05/2024	407.311	-0,66%	38,40	37,415	38,6487	37,72
13/05/2024	428.309	3,21%	36,55	36,50	38,425	37,97
10/05/2024	777.606	-7,14%	39,24	36,71	39,99	36,79
09/05/2024	509.018	-6,60%	40,66	39,13	39,79	36,64
08/05/2024	297.354	-4,57%	40,66	39,15	40,765	39,23
07/05/2024	194.449	1,56%	40,095	40,24	41,215	41,11
06/05/2024	214.974	1,23%	40,095	40,25	40,62	40,48
03/05/2024	231.899	-0,03%	40,34	39,81	40,57	39,99
02/05/2024	226.512	-1,09%	40,69	39,76	40,66	40,00
01/05/2024	138.375	0,50%	40,34	40,33	41,25	40,44
30/04/2024	169.794	-1,66%	41,02	40,21	41,195	40,24
29/04/2024	168.835	0,25%	40,64	40,775	41,30	40,92
26/04/2024	135.685	2,13%	40,64	40,3637	40,83	40,82
25/04/2024	143.091	-1,04%	39,69	39,35	39,98	39,97
24/04/2024	135.218	0,60%	40,28	40,09	40,57	40,39
23/04/2024	204.507	1,57%	39,85	39,75	40,5399	40,15
22/04/2024	213.577	0,61%	39,515	39,27	39,975	39,53
19/04/2024	189.874	-0,30%	39,405	38,93	39,76	39,29
18/04/2024	142.270	-0,38%	39,52	39,28	39,845	39,41
17/04/2024	138.158	0,00%	39,80	39,46	40,29	39,56
16/04/2024	191.039	-1,22%	40,00	39,03	39,85	39,56
15/04/2024	295.455	-1,38%	40,00	39,955	40,7351	40,05
12/04/2024	409.629	1,25%	40,00	40,00	41,405	40,61
11/04/2024	275.804	0,38%	40,00	39,6875	40,485	40,11
10/04/2024	256.325	-2,42%	40,18	39,80	40,58	39,96
09/04/2024	153.578	0,07%	41,00	40,92	41,575	40,95
08/04/2024	336.110	1,14%	40,63	40,475	41,19	40,92
05/04/2024	173.621	0,75%	39,755	40,13	40,585	40,46
04/04/2024	218.402	-1,88%	39,755	40,05	41,545	40,16
03/04/2024	197.001	2,50%	39,755	39,92	40,97	40,93
02/04/2024	209.870	0,66%	39,57	39,34	39,965	39,93
01/04/2024	238.400	0,69%	39,55	39,225	39,855	39,67
28/03/2024	283.747	0,77%	39,14	39,015	39,82	39,40
27/03/2024	239.636	2,22%	38,69	38,13	39,11	39,10
26/03/2024	191.581	-0,10%	38,73	38,10	38,80	38,25
25/03/2024	153.126	-1,29%	38,88	38,22	39,03	38,29
22/03/2024	182.660	0,16%	38,88	38,54	38,93	38,79
21/03/2024	201.661	-0,13%	38,92	38,76	39,08	38,73
20/03/2024	189.897	2,24%	37,905	37,74	39,04	38,78
19/03/2024	136.337	-0,05%	37,53	37,77	38,15	37,93
18/03/2024	195.087	1,15%	37,755	37,765	38,23	37,95
15/03/2024	218.748	-0,92%	37,66	37,21	37,87	37,52
14/03/2024	180.934	-1,28%	38,34	37,70	38,48	37,87
13/03/2024	241.243	0,18%	38,42	38,23	38,69	38,36
12/03/2024	144.156	0,05%	38,46	38,25	38,70	38,29
11/03/2024	240.917	-0,05%	38,53	37,96	38,675	38,27
08/03/2024	261.514	0,42%	38,53	38,13	39,24	38,29
07/03/2024	230.954	0,69%	38,08	37,80	38,43	38,13
06/03/2024	274.466	0,19%	38,30	37,66	38,45	37,87
05/03/2024	220.465	-0,87%	38,65	37,45	37,96	37,80
04/03/2024	221.892	-0,78%	38,65	37,87	38,575	38,13
01/03/2024	290.185	-0,03%	38,44	38,08	38,69	38,43
29/02/2024	277.047	2,23%	38,00	37,78	38,535	38,44