BiG | O banco que entende os seus valores.

Yelp Inc (YELP)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
16/09/2025	210.858	-0,15%	31,39	31,10	31,523	31,46
15/09/2025	355.868	1,79%	30,93	30,93	31,65	31,48
12/09/2025	299.434	-2,58%	31,70	30,92	31,70	30,93
11/09/2025	475.922	1,65%	31,37	30,87	31,74	31,74
10/09/2025	363.047	-1,48%	31,72	30,9996	31,72	31,20
09/09/2025	255.894	-0,13%	31,60	31,52	31,86	31,70
08/09/2025	262.651	-0,78%	32,00	31,715	32,055	31,74
05/09/2025	212.409	0,95%	31,70	31,63	32,305	32,00
04/09/2025	226.585	0,57%	31,53	31,20	31,76	31,70
03/09/2025	294.184	0,41%	31,50	31,1742	31,94	31,52
02/09/2025	251.087	-0,73%	31,62	31,0101	31,62	31,39
29/08/2025	307.804	1,06%	31,39	31,315	31,81	31,62
28/08/2025	232.965	-0,71%	31,70	31,20	31,70	31,29
27/08/2025	273.402	0,26%	31,50	31,21	31,65	31,51
26/08/2025	341.063	-2,59%	32,27	31,153	32,39	31,43
25/08/2025	312.529	-0,54%	32,41	32,215	32,51	32,27
22/08/2025	419.298	3,94%	31,46	31,315	32,53	32,45
21/08/2025	532.910	0,65%	30,83	30,60	31,30	31,22
20/08/2025	349.231	-0,05%	31,06	30,63	31,17	31,02
19/08/2025	333.516	-0,13%	31,10	30,88	31,48	31,00
18/08/2025	332.355	0,03%	31,11	30,805	31,22	31,04
15/08/2025	513.957	-0,39%	31,15	30,90	31,41	31,03
14/08/2025	456.890	-2,69%	31,70	30,77	31,70	31,15
13/08/2025	420.252	3,06%	31,07	30,875	32,11	32,01
12/08/2025	440.123	1,90%	30,66	30,37	31,17	31,06
11/08/2025	740.806	-1,77%	31,10	29,96	31,38	30,48
08/08/2025	1.503.899	-9,22%	31,99	30,85	32,45	31,03
07/08/2025	779.203	0,09%	34,15	33,61	34,64	34,18
06/08/2025	350.918	1,82%	33,9222	33,44	34,27	34,15
05/08/2025	357.355	-1,06%	33,90	33,245	34,01	33,54
04/08/2025	301.747	2,56%	33,37	33,155	33,90	33,90
01/08/2025	264.013	-4,04%	34,43	33,035	34,43	33,04
31/07/2025	250.547	-1,40%	35,015	34,28	35,26	34,43
30/07/2025	201.317	0,58%	34,71	34,585	35,26	34,90
29/07/2025	221.686	-0,63%	34,83	34,5831	35,19	34,68
28/07/2025	362.926	0,58%	34,90	34,5831	35,007	34,90
25/07/2025	190.378	-1,06%	35,03	34,671	35,31	34,70
24/07/2025	216.121	-0,54%	35,19	34,80	35,3499	35,07
23/07/2025	206.939	0,57%	34,925	34,80	35,80	35,26
22/07/2025	234.765	0,80%	34,77	34,635	35,38	35,15
21/07/2025	228.738	1,19%	34,695	34,63	34,97	34,87
18/07/2025	297.258	-0,49%	34,455	34,315	35,06	34,46
17/07/2025	326.501	0,12%	34,565	34,225	35,06	34,63
16/07/2025	392.159	0,90%	34,655	34,225	34,88	34,59
15/07/2025	273.983	-0,67%	34,13	34,01	34,9088	34,28
14/07/2025	387.037	1,03%	34,16	33,98	34,61	34,51
11/07/2025	204.615	-2,71%	34,40	34,125	35,21	34,16
10/07/2025	232.857	1,53%	34,63	34,19	35,21	35,11
09/07/2025	176.935	-0,17%	34,69	34,19	35,10	34,58
08/07/2025	305.969	0,23%	34,56	34,42	35,445	34,64
07/07/2025	409.049	-1,85%	35,00	34,51	35,445	34,56
04/07/2025	193.023	0,49%	35,20	34,98	35,53	35,21
03/07/2025	193.006	0,49%	35,08	34,63	35,53	35,20
02/07/2025	377.638	-0,38%	36,00	34,16	36,00	35,04
01/07/2025	587.125	2,63%	34,38	34,16	35,99	35,17
30/06/2025	289.336	-0,32%	34,65	34,245	34,795	34,27
27/06/2025	340.255	0,59%	33,93	33,165	34,395	34,38
26/06/2025	323.764	1,45%	34,52	33,165	34,58	34,18
25/06/2025	308.479	-1,92%	34,50	33,665	35,96	33,69
24/06/2025	263.928	0,53%	34,10	33,71	34,64	34,35
23/06/2025	364.666	-0,90%	34,61	33,71	34,61	34,17
20/06/2025	414.635	-0,61%	34,72	34,05	35,12	34,48
19/06/2025	475.089	-2,15%	35,46	34,51	35,5575	34,65
18/06/2025	465.344	-2,15%	35,465	34,51	35,83	34,645
17/06/2025	334.104	-0,62%	35,685	35,20	35,89	35,41
16/06/2025	438.244	0,62%	35,42	35,265	35,89	35,63
13/06/2025	282.151	-1,15%	36,14	35,26	36,325	35,41
12/06/2025	333.215	-1,89%	37,275	35,59	38,34	35,82
11/06/2025	531.680	-1,86%	37,22	36,48	37,54	36,51
10/06/2025	425.792	0,49%	37,00	36,71	37,54	37,20
09/06/2025	327.737	0,05%	38,32	36,73	38,32	37,02
06/06/2025	358.330	0,54%	37,435	36,66	37,815	37,00
05/06/2025	394.496	-1,74%	37,38	36,66	38,27	36,80
04/06/2025	287.914	-0,13%	37,50	36,85	37,91	37,45
03/06/2025	261.634	0,94%	37,79	36,85	38,07	37,50
02/06/2025	413.884	-2,67%	38,17	37,09	38,17	37,15
30/05/2025	208.325	-1,29%	38,89	37,715	39,575	38,17
29/05/2025	260.131	-0,23%	38,46	38,305	39,575	38,67
28/05/2025	199.161	0,78%	37,89	37,77	38,84	38,76
27/05/2025	241.436	2,83%	37,87	37,77	38,52	38,46
23/05/2025	176.047	-1,71%	37,95	37,35	38,57	37,40
22/05/2025	190.502	0,08%	38,14	37,69	38,685	38,05
21/05/2025	470.394	-1,48%	38,41	37,84	38,805	38,02
20/05/2025	304.516	0,10%	38,64	38,08	38,8786	38,59
19/05/2025	322.591	-1,51%	38,76	38,395	38,8786	38,55
16/05/2025	295.559	-1,01%	41,04	39,07	41,22	39,14
15/05/2025	437.316	-3,40%	40,58	39,48	41,1689	39,54
14/05/2025	341.223	0,86%	40,525	39,52	41,10	40,93
13/05/2025	322.891	0,70%	40,23	39,3642	41,08	40,58
12/05/2025	380.891	3,39%	40,00	39,3642	40,69	40,30
09/05/2025	607.442	9,07%	35,60	35,53	40,25	38,98
08/05/2025	342.550	0,59%	34,855	34,825	36,22	35,74
07/05/2025	305.739	2,63%	34,98	34,61	35,59	35,53
06/05/2025	325.359	-1,17%	34,925	34,61	35,565	34,62
05/05/2025	244.634	-0,43%	34,71	34,71	35,565	35,03
02/05/2025	192.941	0,06%	35,09	34,86	35,89	35,18
01/05/2025	138.112	0,23%	35,14	34,62	35,525	35,16
30/04/2025	162.198	-2,08%	35,635	34,62	35,935	35,08
29/04/2025	148.686	0,62%	35,33	35,2301	35,95	35,80
28/04/2025	176.921	0,42%	35,12	35,12	35,735	35,58