Yelp Inc (YELP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	258.923	1,59%	36,75	36,67	37,88	37,60
27-02-2024	284.134	0,90%	36,85	36,62	37,52	37,01
26-02-2024	374.669	2,00%	35,865	35,585	36,89	36,68
23-02-2024	477.917	-1,43%	36,27	35,80	36,30	35,96
22-02-2024	516.620	-1,38%	37,50	35,57	37,68	36,48
21-02-2024	459.641	-0,05%	36,77	36,23	37,22	36,99
20-02-2024	355.598	-2,92%	37,535	36,71	37,66	36,91
19-02-2024	802.956	0,00%	37,90	37,50	40,22	38,02
16-02-2024	802.956	-13,14%	37,90	37,50	40,22	38,02
15-02-2024	444.139	1,42%	43,73	43,49	45,05	44,39
14-02-2024	251.556	1,11%	44,845	43,37	44,366	43,77
13-02-2024	302.513	-5,29%	44,845	42,855	45,60	43,29
12-02-2024	280.942	0,48%	45,72	45,40	45,91	45,71
09-02-2024	209.584	1,09%	45,18	44,645	45,685	45,49
08-02-2024	294.698	2,27%	43,85	43,73	45,015	45,00
07-02-2024	113.238	-0,54%	43,98	43,77	44,26	44,00
06-02-2024	127.591	0,94%	43,98	43,71	44,25	44,24
05-02-2024	119.018	-1,75%	44,49	43,72	44,50	43,83
02-02-2024	155.509	1,07%	44,48	44,19	44,87	44,61
01-02-2024	184.009	0,94%	43,90	43,33	44,24	44,14
31-01-2024	186.614	-3,25%	44,62	43,62	45,015	43,73
30-01-2024	242.172	0,04%	45,12	44,74	45,5225	45,20
29-01-2024	205.827	0,40%	44,95	44,47	45,17	45,18
26-01-2024	125.736	0,47%	44,90	44,544	45,23	45,00
25-01-2024	132.374	0,49%	44,95	44,49	45,0775	44,79
24-01-2024	163.858	-0,58%	45,28	44,54	45,36	44,57
23-01-2024	189.209	0,70%	44,83	44,38	45,41	44,83
22-01-2024	144.736	1,18%	44,54	43,55	44,85	44,52
19-01-2024	126.179	-0,14%	44,20	43,55	44,4055	44,00
18-01-2024	126.489	0,73%	44,19	43,66	44,21	44,06
17-01-2024	131.482	-0,34%	43,49	43,14	43,77	43,74
16-01-2024	175.990	0,41%	43,49	43,32	44,05	43,89
15-01-2024	185.895	-0,16%	43,79	43,57	43,955	43,71
12-01-2024	185.895	-0,16%	43,79	43,57	43,955	43,71
11-01-2024	410.264	-1,35%	44,29	43,04	44,43	43,78
10-01-2024	220.221	-1,22%	45,04	44,07	45,32	44,38
09-01-2024	306.022	-1,66%	45,29	44,65	46,07	44,93
08-01-2024	245.740	1,60%	45,25	44,97	46,07	45,69
05-01-2024	217.338	-2,54%	46,20	44,96	46,42	44,97
04-01-2024	171.188	0,28%	46,02	45,71	46,765	46,14
03-01-2024	186.955	-0,78%	46,55	45,71	46,33	46,01
02-01-2024	230.912	-2,05%	46,55	45,75	46,97	46,37
29-12-2023	163.849	0,17%	47,21	47,0163	47,57	47,34
28-12-2023	109.893	-0,78%	47,50	47,04	47,57	47,26
27-12-2023	122.894	-1,16%	48,28	47,39	48,21	47,63
26-12-2023	128.691	-0,50%	48,40	48,00	48,625	48,19
22-12-2023	177.261	0,39%	48,04	48,165	48,98	48,43
21-12-2023	487.136	1,35%	48,04	47,62	48,28	48,24
20-12-2023	495.525	1,67%	46,82	47,015	48,215	47,60
19-12-2023	319.726	0,78%	46,66	46,65	48,15	46,82
18-12-2023	553.492	3,73%	45,02	44,61	46,60	46,46
15-12-2023	204.175	-1,26%	44,74	44,07	45,45	44,79
14-12-2023	352.103	1,96%	44,74	44,62	45,52	45,36
13-12-2023	172.734	0,02%	44,48	43,97	44,94	44,49
12-12-2023	144.092	0,86%	44,015	43,905	44,70	44,48
11-12-2023	144.090	0,62%	44,08	43,64	44,48	44,10
08-12-2023	248.655	-1,04%	43,80	42,57	43,98	43,83
07-12-2023	166.052	1,03%	44,10	43,90	44,54	44,29
06-12-2023	298.825	-0,66%	44,51	42,28	44,855	43,84
05-12-2023	255.421	-0,63%	43,65	43,73	44,57	44,13
04-12-2023	243.727	0,23%	43,65	43,863	44,6699	44,41
01-12-2023	267.301	1,37%	43,25	43,10	44,37	44,31
30-11-2023	214.336	0,58%	43,87	43,32	43,95	43,71
29-11-2023	356.786	-2,60%	44,99	43,08	45,18	43,46
28-11-2023	174.204	-1,04%	45,04	44,31	45,195	44,62
27-11-2023	159.672	-0,49%	45,07	44,89	45,656	45,09
24-11-2023	68.232	-0,94%	45,65	45,17	45,71	45,31
23-11-2023	413.330	-0,37%	46,07	44,555	47,00	45,74
22-11-2023	411.974	-0,37%	46,07	44,555	47,00	45,74
21-11-2023	535.452	-0,93%	45,98	45,31	46,27	45,91
20-11-2023	444.251	2,39%	45,69	45,7152	46,34	46,34
17-11-2023	177.131	1,37%	44,74	44,44	45,3395	45,26
16-11-2023	184.633	-0,89%	44,695	44,252	45,13	44,65
15-11-2023	314.624	-0,31%	44,85	45,03	46,15	45,05
14-11-2023	266.722	3,67%	43,71	44,50	45,45	45,19
13-11-2023	176.236	-0,91%	43,71	43,48	43,99	43,59
10-11-2023	152.328	1,03%	43,40	43,545	44,38	43,99
09-11-2023	221.075	-1,87%	44,37	42,81	44,325	43,54
08-11-2023	142.942	0,14%	45,09	44,15	44,71	44,37
07-11-2023	230.420	-1,73%	45,09	44,30	45,59	44,31
06-11-2023	320.675	0,81%	44,79	43,9196	45,22	45,09
03-11-2023	526.468	4,53%	41,93	44,05	46,765	44,73
02-11-2023	303.549	2,42%	41,93	41,985	42,90	42,79
01-11-2023	188.670	-0,97%	41,66	41,32	42,265	41,78
31-10-2023	120.803	1,59%	41,55	41,55	42,31	42,19
30-10-2023	199.121	1,17%	40,48	41,21	42,11	41,53
27-10-2023	147.508	2,91%	40,48	40,52	41,50	41,03
26-10-2023	244.461	-4,64%	42,47	39,715	41,825	39,87
25-10-2023	127.403	-2,56%	42,47	41,80	42,60	41,81
24-10-2023	123.036	2,22%	42,41	42,26	43,205	42,91
23-10-2023	164.839	-0,50%	41,98	41,61	42,87	41,98
20-10-2023	131.375	-2,00%	42,99	42,19	43,04	42,19
19-10-2023	174.098	0,19%	42,85	42,825	43,63	43,05
18-10-2023	138.817	-2,41%	43,63	42,94	43,69	42,97
17-10-2023	204.025	1,48%	43,25	42,38	44,4199	44,03
16-10-2023	167.166	3,33%	42,495	42,38	43,48	43,39
13-10-2023	92.930	-1,78%	42,93	41,84	42,93	41,99
12-10-2023	84.971	-0,88%	42,95	42,29	43,03	42,75
11-10-2023	134.513	0,70%	43,05	42,67	43,445	43,13
10-10-2023	116.048	0,42%	42,80	42,70	43,08	42,83