Yelp Inc (YELP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	143.611	0,83%	42,00	42,21	42,91	42,65
06/10/2023	165.225	1,59%	42,00	41,35	42,58	42,30
05/10/2023	121.888	-0,83%	42,00	41,59	42,105	41,64
04/10/2023	142.675	0,70%	41,94	41,60	42,24	41,99
03/10/2023	140.258	-0,81%	42,00	41,44	42,2525	41,70
02/10/2023	154.442	1,08%	41,54	41,52	42,12	42,04
29/09/2023	149.352	0,17%	41,71	41,44	42,22	41,59
28/09/2023	393.471	-1,03%	41,71	40,995	42,58	41,52
27/09/2023	122.612	0,77%	41,85	41,765	42,531	41,95
26/09/2023	94.805	-1,14%	41,35	41,52	42,13	41,63
25/09/2023	151.403	1,49%	41,92	41,15	42,28	42,11
22/09/2023	177.100	-0,74%	41,92	41,48	42,285	41,49
21/09/2023	123.583	-1,16%	43,09	42,29	42,47	41,80
20/09/2023	80.537	-1,61%	43,09	42,29	43,4515	42,29
19/09/2023	131.486	1,13%	42,79	42,265	43,17	42,98
18/09/2023	133.010	-0,66%	42,79	42,47	43,04	42,50
15/09/2023	261.165	-1,81%	43,15	42,18	43,28	42,78
14/09/2023	167.072	-1,14%	44,33	43,43	44,48	43,57
13/09/2023	176.981	-0,02%	43,89	43,6896	44,19	44,07
12/09/2023	135.001	0,23%	43,83	43,535	44,50	44,08
11/09/2023	174.808	0,71%	44,235	43,75	44,37	43,98
08/09/2023	378.163	-0,80%	44,235	43,371	45,96	43,67
07/09/2023	125.445	0,07%	44,53	43,43	44,245	44,02
06/09/2023	210.692	-1,48%	44,53	43,61	44,49	43,99
05/09/2023	341.738	1,73%	43,32	43,30	45,28	44,65
04/09/2023	212.015	2,43%	43,32	43,22	43,975	43,89
01/09/2023	212.015	2,43%	43,32	43,22	43,975	43,89
31/08/2023	105.743	-0,05%	42,95	42,7017	43,25	42,85
30/08/2023	174.609	1,18%	42,48	42,295	43,12	42,87
29/08/2023	178.775	-0,24%	42,32	42,13	42,78	42,37
28/08/2023	151.061	0,33%	41,98	42,20	42,69	42,47
25/08/2023	198.793	0,07%	41,98	41,76	42,55	42,33
24/08/2023	218.139	-0,75%	42,795	41,97	42,935	42,30
23/08/2023	489.988	1,62%	41,94	41,85	43,47	42,62
22/08/2023	282.303	3,02%	40,95	40,885	42,17	41,94
21/08/2023	323.632	-0,83%	40,60	40,155	40,88	40,71
18/08/2023	227.554	-0,53%	41,82	40,38	41,09	41,05
17/08/2023	250.705	-1,86%	41,82	41,22	42,06	41,27
16/08/2023	176.387	-0,85%	42,43	42,00	42,71	42,05
15/08/2023	306.318	-2,37%	43,01	41,96	43,6798	42,41
14/08/2023	194.895	-0,07%	43,02	42,925	43,50	43,44
11/08/2023	191.415	1,57%	42,40	42,19	43,57	43,47
10/08/2023	192.767	0,02%	43,13	42,53	43,245	42,80
09/08/2023	282.479	-2,82%	43,85	42,45	43,84	42,79
08/08/2023	399.280	-3,46%	45,11	43,44	45,18	44,03
07/08/2023	350.021	0,73%	45,33	44,94	45,86	45,61
04/08/2023	758.256	4,99%	43,68	45,08	47,59	45,28
03/08/2023	391.519	-1,66%	43,68	43,0242	43,84	43,13
02/08/2023	218.056	-2,49%	44,80	43,52	44,49	43,86
01/08/2023	215.493	-0,16%	44,80	44,59	45,42	44,98
31/07/2023	420.025	0,38%	45,00	44,58	45,515	45,05
28/07/2023	438.263	4,74%	43,66	43,66	45,295	44,88
27/07/2023	139.099	0,42%	43,16	42,58	43,395	42,85
26/07/2023	150.312	1,74%	41,33	41,95	42,98	42,67
25/07/2023	202.216	1,50%	41,33	41,42	42,1305	41,94
24/07/2023	142.045	0,39%	41,55	41,245	41,715	41,32
21/07/2023	242.863	-2,33%	42,68	41,16	42,92	41,16
20/07/2023	265.543	-2,84%	43,22	41,84	43,33	42,14
19/07/2023	371.981	0,23%	43,93	42,7716	43,99	43,37
18/07/2023	592.918	2,86%	42,00	41,55	43,285	43,22
17/07/2023	976.066	10,20%	39,89	39,69	42,52	42,02
14/07/2023	102.266	-0,31%	38,25	37,83	38,43	38,13
13/07/2023	150.816	1,14%	38,21	37,98	38,46	38,25
12/07/2023	216.892	0,00%	38,00	37,53	38,33	37,82
11/07/2023	153.989	1,80%	37,41	37,34	37,955	37,82
10/07/2023	172.323	1,87%	36,41	36,395	37,27	37,15
07/07/2023	180.581	1,22%	36,04	35,61	36,87	36,47
06/07/2023	191.681	-1,21%	36,20	35,61	36,30	36,03
05/07/2023	157.408	-0,16%	36,07	35,82	36,74	36,47
04/07/2023	71.439	0,33%	36,55	36,11	36,73	36,53
03/07/2023	71.439	0,33%	36,55	36,11	36,73	36,53
30/06/2023	114.618	-0,17%	36,55	36,39	36,77	36,41
29/06/2023	139.710	1,73%	35,94	35,87	36,64	36,47
28/06/2023	98.063	1,19%	35,50	35,48	35,935	35,85
27/06/2023	120.636	0,97%	35,09	35,00	35,75	35,43
26/06/2023	139.640	-2,28%	35,63	35,085	36,18	35,09
23/06/2023	120.863	-0,03%	35,46	35,45	35,93	35,91
22/06/2023	123.639	1,04%	35,29	35,165	35,94	35,92
21/06/2023	187.503	-2,50%	36,11	35,39	36,205	35,55
20/06/2023	230.411	0,14%	36,29	36,07	36,68	36,46
19/06/2023	178.661	-0,41%	36,93	36,06	36,825	36,41
16/06/2023	178.661	-0,41%	36,93	36,06	36,825	36,41
15/06/2023	182.712	2,27%	36,00	35,361	36,59	36,56
14/06/2023	155.126	0,08%	36,00	35,31	36,26	35,75
13/06/2023	170.959	-0,34%	35,92	35,56	36,21	35,72
12/06/2023	145.447	0,00%	35,85	35,58	36,03	35,84
09/06/2023	146.423	1,04%	35,49	35,40	36,27	35,84
08/06/2023	211.263	-2,42%	36,135	35,31	36,145	35,47
07/06/2023	297.838	1,79%	34,22	35,49	36,43	36,35
06/06/2023	296.669	4,32%	34,22	34,19	35,79	35,71
05/06/2023	172.375	0,26%	33,70	33,71	34,38	34,23
02/06/2023	295.628	2,49%	33,55	33,36	34,27	34,14
01/06/2023	218.254	-0,57%	33,11	32,68	33,65	33,31
31/05/2023	139.935	-1,53%	34,025	33,18	34,27	33,50
30/05/2023	139.935	-1,53%	34,025	33,18	34,27	33,38
29/05/2023	151.494	0,86%	33,50	33,465	34,24	33,90
26/05/2023	151.494	0,86%	33,50	33,465	34,24	33,90
25/05/2023	165.280	-1,67%	34,375	33,535	34,33	33,61
24/05/2023	277.803	-0,58%	34,14	33,82	34,69	34,18
23/05/2023	1.343.771	5,72%	36,06	34,20	36,78	34,38