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 >
03/12/2024	193.961	-0,62%	38,58	38,13	38,70	38,31
02/12/2024	325.236	0,86%	38,00	37,7337	38,77	38,55
29/11/2024	120.282	0,00%	38,00	38,00	38,4702	38,22
28/11/2024	438.450	3,19%	38,45	37,24	38,45	38,08
27/11/2024	357.211	2,20%	37,20	37,01	38,45	38,45
26/11/2024	154.985	-0,61%	36,50	36,405	37,64	37,26
25/11/2024	238.077	3,76%	36,35	36,3102	37,63	37,49
22/11/2024	281.731	1,55%	35,89	34,44	36,24	36,13
21/11/2024	292.410	-0,73%	36,07	34,44	36,0958	35,58
20/11/2024	437.508	0,00%	35,64	35,55	36,345	35,84
19/11/2024	224.446	-0,03%	36,10	35,615	36,345	35,84
18/11/2024	268.486	-0,28%	35,95	35,6182	36,326	35,85
15/11/2024	166.918	-1,32%	36,90	35,77	37,01	35,95
14/11/2024	296.432	-1,25%	38,135	36,1717	38,16	36,43
13/11/2024	377.950	-3,46%	37,33	36,81	38,48	36,89
12/11/2024	437.821	1,73%	36,20	35,9301	38,48	38,21
11/11/2024	441.179	4,54%	35,52	35,52	37,589	37,56
08/11/2024	772.516	-1,21%	36,78	35,28	37,21	35,93
07/11/2024	468.542	-0,74%	36,69	35,96	37,21	36,37
06/11/2024	414.643	5,20%	34,45	34,1743	36,805	36,64
05/11/2024	208.854	%	34,45	34,1743	34,81	34,83
04/11/2024	369.126	%	34,18	33,64	34,878	34,35
01/11/2024	172.849	%	34,18	33,72	34,26	33,91
31/10/2024	210.758	%	34,74	34,11	34,84	34,14
30/10/2024	276.683	%	34,74	34,45	35,4256	34,51
29/10/2024	237.637	%	34,19	34,04	34,53	34,6767
28/10/2024	370.760	%	34,30	34,04	34,2399	34,12
25/10/2024	193.322	%	33,44	33,61	34,32	33,65
24/10/2024	140.319	%	33,44	33,21	33,88	33,89
23/10/2024	165.647	%	33,415	33,2292	33,63	33,37
22/10/2024	208.548	%	33,695	33,40	33,84	33,42
21/10/2024	246.588	%	34,675	33,81	34,80	33,80
18/10/2024	249.647	%	34,875	34,49	35,00	34,61
17/10/2024	310.252	%	34,77	34,39	34,98	34,84
16/10/2024	171.052	%	35,00	34,53	35,10	34,80
15/10/2024	191.990	%	34,345	34,27	35,06	34,90
14/10/2024	224.577	%	33,70	33,70	34,49	34,45
11/10/2024	126.662	%	34,085	34,04	34,42	34,26
10/10/2024	119.292	%	34,26	33,75	34,152	34,01
09/10/2024	131.246	%	34,26	34,05	34,61	34,08
08/10/2024	123.857	%	34,33	34,25	34,57	34,28
07/10/2024	148.141	%	34,65	34,27	34,68	34,53
04/10/2024	138.400	%	34,095	33,85	34,62	34,61
03/10/2024	124.906	%	34,09	33,56	34,105	33,63
02/10/2024	131.833	%	34,37	34,2168	34,66	34,38
01/10/2024	216.572	%	35,00	34,85	35,52	35,05
30/09/2024	195.052	%	35,00	34,85	35,52	35,08
27/09/2024	348.432	%	34,22	33,77	34,51	33,54
26/09/2024	345.120	%	34,41	33,77	34,51	33,85
25/09/2024	163.702	%	34,75	34,135	34,955	34,14
24/09/2024	218.275	%	34,60	34,51	34,955	34,75
23/09/2024	214.228	%	34,31	34,09	34,56	34,38
20/09/2024	253.802	%	34,36	34,08	34,97	34,40
19/09/2024	236.652	%	34,90	34,08	34,97	34,40
18/09/2024	363.847	%	33,985	33,645	34,20	33,85
17/09/2024	432.438	%	33,695	32,71	33,89	33,40
16/09/2024	411.118	%	33,04	32,71	33,89	33,40
13/09/2024	177.578	%	34,09	33,91	34,88	34,44
12/09/2024	245.276	%	33,45	32,65	33,30	33,24
11/09/2024	249.792	%	33,04	33,00	33,76	33,40
10/09/2024	323.319	%	33,74	33,32	33,82	34,12
09/09/2024	301.845	%	33,80	33,32	33,82	33,47
06/09/2024	311.954	%	34,18	33,82	34,565	33,87
05/09/2024	249.139	%	34,18	33,89	34,475	34,2899
04/09/2024	299.357	%	33,43	33,545	34,745	33,56
03/09/2024	261.376	%	34,99	33,555	34,745	33,55
30/08/2024	315.686	%	34,99	34,455	35,22	35,10
29/08/2024	310.455	%	34,75	34,455	35,22	34,91
28/08/2024	170.667	%	34,60	33,98	34,639	34,39
27/08/2024	190.511	%	34,81	34,75	35,125	34,76
26/08/2024	188.847	%	35,01	34,755	35,125	34,76
23/08/2024	219.426	%	34,30	34,30	35,16	34,96
22/08/2024	398.189	%	34,30	33,79	34,5972	34,22
21/08/2024	394.401	%	34,35	33,79	34,5972	34,22
20/08/2024	218.563	%	34,35	33,91	34,33	34,27
19/08/2024	214.843	%	33,98	33,91	34,31	34,28
16/08/2024	193.130	%	34,02	33,51	34,175	34,53
15/08/2024	193.096	%	33,73	32,75	33,86	33,18
14/08/2024	214.412	%	33,205	33,13	33,895	33,76
13/08/2024	360.352	%	33,205	32,87	33,58	33,10
12/08/2024	345.953	%	33,50	32,87	33,58	33,20
09/08/2024	538.615	%	34,61	33,41	35,345	33,47
08/08/2024	1.221.355	%	33,06	32,56	33,67	33,51
07/08/2024	206.008	%	33,855	33,485	33,935	33,86
06/08/2024	196.074	%	33,11	33,485	33,935	33,60
05/08/2024	350.899	%	33,11	32,93	33,98	33,57
02/08/2024	339.650	%	34,51	34,295	34,96	34,70
01/08/2024	278.637	%	36,63	35,15	36,62	35,63
31/07/2024	471.594	%	37,00	36,415	36,92	36,43
30/07/2024	277.480	%	36,91	36,305	36,885	36,4941
29/07/2024	209.431	%	36,48	36,305	36,885	36,53
26/07/2024	275.237	%	36,67	35,7375	36,48	36,10
25/07/2024	542.838	%	35,89	35,56	37,17	35,70
24/07/2024	356.389	%	37,00	35,56	37,17	35,70
23/07/2024	262.534	%	37,41	37,36	37,85	37,39
22/07/2024	196.274	%	37,50	37,11	37,61	37,42
19/07/2024	192.369	%	37,45	37,24	37,59	37,31
18/07/2024	248.630	%	37,75	37,295	37,92	37,62
17/07/2024	231.979	%	37,55	37,295	37,92	37,77
16/07/2024	319.327	%	36,70	36,35	37,87	37,71