Yelp Inc (YELP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	285.262	-0,67%	32,22	31,83	32,845	32,52
19/05/2023	252.263	-2,21%	33,67	32,63	33,72	32,74
18/05/2023	248.390	3,94%	32,33	32,26	33,585	33,48
17/05/2023	268.883	1,83%	31,72	31,30	32,235	32,21
16/05/2023	225.328	3,47%	30,34	30,37	31,84	31,63
15/05/2023	188.819	3,84%	28,89	28,80	30,65	30,57
12/05/2023	232.726	-1,21%	29,76	29,40	29,84	29,44
11/05/2023	409.288	4,64%	28,41	28,24	30,03	29,80
10/05/2023	297.067	2,63%	28,40	27,92	29,27	28,48
09/05/2023	253.747	-1,00%	27,78	27,61	27,96	27,75
08/05/2023	272.821	0,54%	28,44	27,57	28,89	28,03
05/05/2023	502.400	2,16%	27,99	27,3204	28,18	27,88
04/05/2023	285.166	-1,16%	27,15	26,61	27,45	27,29
03/05/2023	282.379	-3,73%	28,75	27,54	28,78	27,61
02/05/2023	186.401	-4,18%	29,87	28,56	29,87	28,68
01/05/2023	131.038	0,03%	29,78	29,77	30,31	29,93
28/04/2023	234.760	1,25%	29,38	29,34	29,93	29,92
27/04/2023	205.760	3,50%	28,76	28,85	29,59	29,55
26/04/2023	248.425	0,04%	28,975	28,45	28,90	28,55
25/04/2023	265.785	-2,29%	28,975	28,52	29,07	28,54
24/04/2023	198.797	-0,68%	29,32	29,04	29,54	29,21
21/04/2023	188.358	0,69%	29,265	28,97	29,43	29,41
20/04/2023	190.435	-1,28%	29,425	29,10	29,54	29,21
19/04/2023	227.015	-0,97%	29,655	29,43	29,655	29,59
18/04/2023	184.888	-1,61%	30,29	29,77	30,395	29,88
17/04/2023	152.302	-1,04%	30,645	30,3175	30,64	30,37
14/04/2023	137.102	-0,16%	30,76	30,444	30,875	30,69
13/04/2023	175.430	1,32%	30,46	30,24	31,03	30,74
12/04/2023	170.053	-1,37%	31,12	30,32	31,21	30,34
11/04/2023	179.775	-0,07%	30,88	30,53	30,99	30,76
10/04/2023	187.039	-0,68%	30,66	30,64	30,92	30,78
06/04/2023	134.009	1,24%	30,57	30,27	31,145	30,99
05/04/2023	188.981	-0,42%	30,44	30,17	30,735	30,61
04/04/2023	161.728	-0,07%	30,98	30,44	31,065	30,74
03/04/2023	212.760	0,20%	30,53	30,235	30,76	30,76
31/03/2023	140.308	2,40%	30,11	30,03	30,795	30,70
30/03/2023	118.053	0,30%	30,12	29,865	30,31	29,98
29/03/2023	132.874	0,54%	29,90	29,80	30,01	29,89
28/03/2023	212.108	-1,69%	30,01	29,52	30,155	29,73
27/03/2023	147.406	0,67%	30,18	29,95	30,43	30,24
24/03/2023	207.385	0,33%	29,89	29,79	30,28	30,04
23/03/2023	129.228	0,27%	30,17	29,73	30,48	29,94
22/03/2023	143.322	-0,67%	30,08	29,86	30,62	29,86
21/03/2023	240.230	1,25%	30,00	30,035	30,555	30,06
20/03/2023	105.199	1,23%	29,21	29,24	29,835	29,69
17/03/2023	233.670	-1,51%	29,67	29,19	29,74	29,33
16/03/2023	121.263	2,09%	28,96	28,95	29,91	29,78
15/03/2023	155.657	-0,31%	28,87	28,57	29,34	29,17
14/03/2023	152.029	3,17%	29,20	28,94	29,47	29,26
13/03/2023	194.488	-0,74%	28,145	27,79	28,755	28,36
10/03/2023	150.822	-2,99%	29,15	28,32	29,16	28,57
09/03/2023	149.175	-1,21%	29,93	29,37	29,995	29,45
08/03/2023	115.325	0,03%	29,68	29,57	29,87	29,81
07/03/2023	154.613	0,34%	29,75	29,56	30,05	29,80
06/03/2023	182.267	-1,69%	30,30	29,52	30,35	29,70
03/03/2023	175.672	-0,17%	30,42	30,20	30,49	30,21
02/03/2023	121.270	1,41%	29,78	29,71	30,285	30,26
01/03/2023	145.161	-0,60%	30,05	29,81	30,23	29,84
28/02/2023	301.544	0,03%	29,99	29,98	30,46	30,02
27/02/2023	123.372	-0,43%	30,28	29,94	30,40	30,01
24/02/2023	120.109	-0,92%	29,96	29,95	30,21	30,14
23/02/2023	136.553	-0,23%	30,55	30,195	30,68	30,42
22/02/2023	221.378	0,86%	30,50	30,30	30,75	30,49
21/02/2023	244.598	-1,82%	31,00	30,34	30,48	30,23
20/02/2023	133.741	-0,61%	31,00	30,34	30,82	30,79
17/02/2023	133.741	-0,61%	31,00	30,34	30,82	30,79
16/02/2023	141.542	-2,76%	31,47	30,92	31,46	30,98
15/02/2023	150.597	1,34%	31,395	31,40	31,97	31,86
14/02/2023	289.455	-1,04%	31,27	31,21	31,85	31,44
13/02/2023	315.860	-0,22%	31,66	31,485	32,31	31,77
10/02/2023	652.249	3,21%	33,71	31,84	33,96	31,84
09/02/2023	332.906	-3,02%	32,00	30,84	32,22	30,85
08/02/2023	236.557	-2,90%	32,50	31,44	32,735	31,81
07/02/2023	262.875	1,90%	31,96	31,815	32,80	32,76
06/02/2023	193.875	-0,89%	32,40	31,98	32,62	32,15
03/02/2023	170.088	-2,02%	32,505	32,23	32,98	32,44
02/02/2023	215.986	3,83%	32,59	32,64	33,185	33,11
01/02/2023	161.651	1,21%	31,50	31,065	32,05	31,89
31/01/2023	212.708	2,84%	30,82	30,73	31,51	31,51
30/01/2023	168.163	-1,70%	30,98	30,62	31,15	30,64
27/01/2023	208.811	1,43%	30,65	30,56	31,54	31,17
26/01/2023	210.580	2,43%	30,16	30,15	30,74	30,73
25/01/2023	179.448	1,42%	29,18	29,0998	30,11	30,00
24/01/2023	154.247	-0,91%	29,70	29,52	29,98	29,58
23/01/2023	205.985	0,47%	29,76	29,64	29,9899	29,85
20/01/2023	164.437	1,64%	29,40	29,11	29,72	29,71
19/01/2023	190.150	1,60%	28,54	28,40	29,27	29,23
18/01/2023	232.683	0,04%	28,92	28,525	29,065	28,77
17/01/2023	186.649	-1,00%	29,09	28,57	29,11	28,76
16/01/2023	147.055	0,66%	28,62	28,48	29,07	29,05
13/01/2023	147.055	0,66%	28,62	28,48	29,07	29,05
12/01/2023	228.138	0,63%	28,65	28,42	28,95	28,86
11/01/2023	167.924	0,74%	28,51	28,42	28,93	28,68
10/01/2023	203.522	0,81%	28,07	27,8638	28,52	28,47
09/01/2023	236.185	-1,19%	28,73	28,24	29,06	28,24
06/01/2023	126.076	0,95%	28,51	28,25	28,75	28,58
05/01/2023	172.688	-0,56%	28,365	28,07	28,54	28,31
04/01/2023	223.910	2,67%	28,27	28,06	28,48	28,47
03/01/2023	451.817	1,43%	27,79	27,42	28,43	27,73
02/01/2023	254.380	1,18%	26,79	26,69	27,48	27,34