BiG | O banco que entende os seus valores.

Yelp Inc (YELP)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
25/04/2025	168.537	0,85%	34,45	34,445	35,58	35,43
24/04/2025	185.907	2,06%	34,495	34,09	35,19	35,13
23/04/2025	175.250	2,62%	32,73	32,51	34,9873	34,42
22/04/2025	249.618	3,01%	32,77	32,285	33,61	33,54
21/04/2025	243.313	-1,51%	33,01	32,285	33,01	32,56
17/04/2025	213.524	-1,46%	33,53	32,6594	34,13	33,06
16/04/2025	247.596	-0,97%	33,71	33,315	34,13	33,55
15/04/2025	184.602	0,12%	33,71	33,575	34,04	33,88
14/04/2025	194.612	-1,05%	34,49	33,61	34,755	33,84
11/04/2025	292.794	-0,15%	34,47	33,55	34,415	34,20
10/04/2025	375.858	-4,14%	32,665	33,77	35,16	34,25
09/04/2025	340.222	8,86%	32,665	32,665	36,12	35,73
08/04/2025	361.792	-1,77%	34,035	32,59	34,70	32,84
07/04/2025	662.028	-6,28%	35,88	33,09	35,8099	33,42
04/04/2025	551.914	-3,80%	36,01	35,525	36,735	35,66
03/04/2025	386.812	-3,40%	36,96	36,445	37,565	37,07
02/04/2025	438.753	0,55%	37,88	37,64	38,54	38,37
01/04/2025	248.262	3,05%	36,92	36,72	38,16	38,16
31/03/2025	399.127	-0,48%	36,75	36,33	37,221	37,03
28/03/2025	243.444	-2,00%	37,67	37,021	37,825	37,21
27/03/2025	390.510	-1,04%	38,40	37,96	38,765	37,97
26/03/2025	395.132	2,10%	37,61	37,54	38,425	38,37
25/03/2025	339.494	2,06%	37,10	36,96	37,59	37,58
24/03/2025	253.762	2,99%	36,42	36,40	36,88	36,82
21/03/2025	488.452	0,88%	35,275	35,235	35,96	35,75
20/03/2025	214.870	-0,17%	35,20	35,301	35,93	35,44
19/03/2025	187.214	1,46%	35,13	35,09	35,72	35,50
18/03/2025	197.168	-0,14%	35,01	34,49	35,11	34,99
17/03/2025	241.210	0,11%	34,95	34,77	35,3575	35,08
14/03/2025	258.523	3,06%	34,265	34,085	35,065	35,04
13/03/2025	264.223	-2,52%	34,925	34,00	34,925	34,00
12/03/2025	278.842	-0,77%	35,44	34,735	35,37	34,88
11/03/2025	279.928	-0,28%	35,25	34,92	35,63	35,15
10/03/2025	410.863	0,30%	35,25	34,87	35,66	35,25
07/03/2025	329.578	3,50%	34,42	33,83	35,305	35,15
06/03/2025	229.126	0,83%	33,315	33,31	34,41	33,96
05/03/2025	287.304	0,12%	33,71	33,33	34,05	33,68
04/03/2025	341.346	0,12%	33,315	33,14	34,01	33,64
03/03/2025	208.035	-2,23%	34,455	33,43	34,57	33,60
28/02/2025	294.131	0,65%	34,16	33,59	34,335	34,31
27/02/2025	355.942	-0,32%	34,16	33,62	34,53	34,09
26/02/2025	376.404	-1,19%	35,13	34,08	35,04	34,20
25/02/2025	317.515	-2,04%	35,75	34,44	35,44	34,61
24/02/2025	224.266	-1,12%	36,68	35,22	35,75	35,33
21/02/2025	363.116	-2,38%	36,56	35,28	36,68	35,73
20/02/2025	309.664	-3,56%	37,42	36,28	37,735	36,59
19/02/2025	248.616	-0,45%	37,57	37,3702	38,185	37,94
18/02/2025	428.466	2,06%	40,03	36,6401	38,11	38,11
17/02/2025	488.256	0,00%	40,03	37,21	40,05	37,34
14/02/2025	758.893	-7,92%	40,12	37,21	40,28	37,35
13/02/2025	307.757	2,22%	40,12	39,41	40,72	40,55
12/02/2025	234.099	-1,07%	39,39	39,37	40,07	39,67
11/02/2025	358.746	1,11%	39,89	39,52	40,265	40,10
10/02/2025	256.708	0,25%	39,89	39,48	40,10	39,66
07/02/2025	277.460	0,13%	39,62	39,31	39,91	39,56
06/02/2025	191.306	-0,78%	39,79	39,2175	39,805	39,51
05/02/2025	183.952	-0,87%	39,64	39,415	40,105	39,82
04/02/2025	150.449	1,47%	39,64	39,68	40,28	40,17
03/02/2025	154.022	-0,88%	39,32	39,09	39,985	39,59
31/01/2025	191.218	-1,36%	40,54	39,70	40,86	39,94
30/01/2025	276.113	-1,34%	41,34	40,42	41,685	40,49
29/01/2025	171.707	-0,51%	41,32	40,85	41,53	41,04
28/01/2025	243.060	2,23%	40,40	40,40	41,55	41,25
27/01/2025	358.355	4,00%	38,75	38,5782	40,86	40,35
24/01/2025	146.038	-0,54%	38,885	38,65	39,26	38,80
23/01/2025	267.817	1,30%	38,50	38,225	39,025	39,01
22/01/2025	282.618	-4,23%	41,03	38,39	40,415	38,51
21/01/2025	217.465	-1,20%	41,03	40,02	41,08	40,21
20/01/2025	174.317	0,00%	41,12	40,39	41,12	40,70
17/01/2025	156.237	0,44%	40,975	40,0904	40,88	40,0904
16/01/2025	391.223	1,33%	39,43	39,69	40,63	40,52
15/01/2025	249.251	2,93%	39,43	39,18	40,32	39,99
14/01/2025	582.395	0,49%	38,14	38,45	39,3819	38,85
13/01/2025	355.551	0,60%	38,14	37,96	38,79	38,66
10/01/2025	170.662	-1,51%	38,84	38,04	38,7502	38,43
09/01/2025	142.432	-0,79%	38,94	38,83	39,29	39,02
08/01/2025	141.964	-0,79%	38,94	38,83	39,29	39,02
07/01/2025	196.907	-1,77%	40,025	39,11	40,265	39,33
06/01/2025	236.136	1,27%	39,765	39,695	40,46	40,04
03/01/2025	164.290	1,20%	39,39	39,0075	39,63	39,54
02/01/2025	148.527	0,96%	39,39	38,85	39,46	39,07
31/12/2024	0	0,29%	38,78	38,63	39,155	38,70
30/12/2024	225.997	-0,62%	38,61	37,9462	38,875	38,695
27/12/2024	313.506	-2,19%	39,385	38,72	39,59	38,83
26/12/2024	260.957	1,87%	38,66	38,59	39,815	39,70
24/12/2024	0	3,82%	38,36	38,38	39,01	38,97
23/12/2024	299.562	1,18%	38,10	37,935	38,74	38,53
20/12/2024	361.521	-0,60%	37,815	37,97	38,93	38,08
19/12/2024	186.643	0,74%	39,91	37,965	38,66	38,30
18/12/2024	0	-4,18%	39,91	37,822	40,11	38,02
17/12/2024	215.729	-0,33%	39,53	39,43	40,10	39,68
16/12/2024	204.362	0,25%	39,34	39,28	40,09	39,81
13/12/2024	115.142	-1,19%	40,66	39,40	40,13	39,71
12/12/2024	119.077	-1,03%	40,66	40,17	40,73	40,19
11/12/2024	212.358	0,69%	40,29	40,43	40,97	40,61
10/12/2024	293.484	2,10%	39,35	38,91	40,99	40,33
09/12/2024	188.875	1,86%	38,37	38,91	39,98	39,50
06/12/2024	114.042	1,46%	38,42	38,188	38,84	38,80
05/12/2024	164.310	-1,49%	38,82	38,185	38,85	38,24
04/12/2024	185.369	1,33%	38,11	38,19	39,00	38,82