Yelp Inc (YELP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	254.380	1,18%	26,79	26,69	27,48	27,34
29-12-2022	189.517	3,29%	26,55	26,34	27,025	27,02
28-12-2022	211.260	-1,06%	26,47	26,055	26,65	26,16
27-12-2022	240.609	0,23%	26,24	25,85	26,55	26,44
23-12-2022	36.590	0,04%	26,14	25,85	26,29	26,15
22-12-2022	240.167	-1,66%	26,27	25,635	26,24	26,14
21-12-2022	356.897	3,75%	25,78	25,65	26,605	26,58
20-12-2022	371.427	-3,97%	25,48	25,44	26,15	25,62
19-12-2022	379.578	-2,91%	27,44	26,65	27,58	26,68
16-12-2022	332.938	1,40%	27,10	27,05	27,50	27,48
15-12-2022	381.095	-3,01%	27,51	26,84	27,51	27,10
14-12-2022	351.900	-0,99%	28,32	27,66	28,51	27,94
13-12-2022	384.259	0,86%	28,99	28,03	29,05	28,22
12-12-2022	442.151	0,07%	28,06	27,77	28,12	27,98
09-12-2022	450.398	-0,89%	28,03	27,865	28,39	27,96
08-12-2022	317.489	-1,33%	28,80	27,95	28,82	28,21
07-12-2022	441.933	-0,38%	28,69	28,31	28,82	28,59
06-12-2022	1.492.238	-2,15%	29,14	28,51	29,49	28,70
05-12-2022	1.080.470	-2,98%	29,99	29,17	30,175	29,33
02-12-2022	1.464.679	-1,72%	30,245	29,91	30,40	30,23
01-12-2022	2.080.729	-0,61%	29,615	30,56	31,30	30,76
30-11-2022	874.563	4,49%	29,615	29,56	30,91	30,95
29-11-2022	612.459	1,40%	29,25	29,22	29,67	29,62
28-11-2022	551.220	-1,21%	29,695	29,175	29,81	29,2801
25-11-2022	224.020	0,24%	29,39	29,39	29,91	29,64
24-11-2022	680.777	1,41%	29,24	29,27	29,77	29,57
23-11-2022	680.777	1,41%	29,24	29,27	29,77	29,57
22-11-2022	736.179	-1,22%	29,37	28,60	29,45	29,16
21-11-2022	518.148	-0,20%	29,23	29,105	29,572	29,52
18-11-2022	477.710	0,72%	29,88	29,355	30,025	29,58
17-11-2022	820.452	-1,31%	29,44	29,06	29,80	29,37
16-11-2022	1.466.249	-4,00%	30,36	29,62	30,435	29,76
15-11-2022	789.760	0,45%	30,27	30,62	31,43	30,6977
14-11-2022	307.982	0,83%	30,27	29,77	30,725	30,56
11-11-2022	350.426	-0,69%	30,26	29,80	30,49	30,31
10-11-2022	481.595	4,92%	29,59	30,465	31,25	30,52
09-11-2022	304.702	-2,86%	29,59	28,66	29,735	29,055
08-11-2022	429.656	0,50%	29,84	29,46	30,2199	29,91
07-11-2022	633.637	-0,99%	30,60	29,73	31,00	30,01
04-11-2022	1.067.872	-16,57%	33,58	29,43	34,7394	30,32
03-11-2022	566.887	-1,20%	36,58	36,02	37,10	36,34
02-11-2022	276.368	-4,81%	38,45	36,779	38,39	36,80
01-11-2022	173.165	5,92%	39,16	38,59	39,2337	38,66
31-10-2022	334.193	-1,03%	38,87	38,20	38,85	38,41
28-10-2022	153.862	1,78%	38,37	38,08	38,8421	38,81
27-10-2022	225.555	-0,91%	38,68	37,72	38,625	38,13
26-10-2022	158.592	-0,77%	38,77	38,05	39,265	38,48
25-10-2022	188.921	1,89%	38,25	38,11	38,94	38,78
24-10-2022	117.834	1,33%	37,45	37,335	38,08	38,06
21-10-2022	154.554	1,46%	36,895	36,21	37,60	37,54
20-10-2022	151.122	0,14%	37,00	36,80	38,02	36,96
19-10-2022	216.722	-4,63%	37,03	36,77	37,665	36,91
18-10-2022	173.524	2,79%	37,60	36,78	37,86	37,26
17-10-2022	303.344	5,11%	35,30	35,41	36,4558	36,42
14-10-2022	179.497	-0,40%	35,30	34,45	35,58	34,65
13-10-2022	308.314	0,29%	33,74	33,34	35,10	34,79
12-10-2022	184.888	-0,35%	34,64	34,46	35,08	34,69
11-10-2022	238.830	-1,83%	35,24	33,79	35,305	34,81
10-10-2022	137.140	0,40%	35,51	35,01	35,70	35,46
07-10-2022	145.549	-1,15%	35,17	34,775	35,48	35,33
06-10-2022	145.308	-0,87%	35,825	35,38	36,29	35,735
05-10-2022	170.710	0,81%	34,39	34,39	36,25	36,05
04-10-2022	225.362	4,53%	34,79	34,79	35,765	35,76
03-10-2022	156.801	0,85%	33,91	33,625	34,41	34,209
30-09-2022	194.118	0,42%	33,60	33,55	34,775	33,91
29-09-2022	162.661	-1,64%	33,76	33,10	34,06	33,81
28-09-2022	239.722	2,54%	33,76	33,295	34,56	34,38
27-09-2022	199.760	3,23%	33,13	32,67	33,58	33,53
26-09-2022	199.616	-0,40%	32,66	32,475	33,46	32,48
23-09-2022	244.118	-0,73%	32,51	31,91	32,645	32,61
22-09-2022	145.737	-2,67%	33,75	32,605	33,75	32,86
21-09-2022	185.889	-1,55%	34,46	33,75	34,86	33,78
20-09-2022	154.790	-0,95%	33,91	34,02	34,66	34,27
19-09-2022	185.948	1,77%	33,91	33,44	34,68	34,59
16-09-2022	205.484	-3,38%	34,635	33,65	34,50	34,00
15-09-2022	310.000	0,20%	34,91	34,99	35,74	35,18
14-09-2022	237.235	-0,03%	35,15	34,315	35,19	35,11
13-09-2022	253.977	-3,20%	35,44	35,065	35,96	35,13
12-09-2022	143.748	2,37%	35,79	35,47	36,34	36,31
09-09-2022	194.483	2,34%	35,00	35,00	35,62	35,46
08-09-2022	337.189	-2,55%	34,49	34,15	34,91	33,97
07-09-2022	200.945	3,17%	34,11	33,87	34,955	34,86
06-09-2022	183.401	0,13%	33,92	33,33	34,075	33,79
05-09-2022	208.150	0,13%	34,23	33,705	34,66	33,89
02-09-2022	208.150	0,13%	34,23	33,705	34,66	33,89
01-09-2022	146.068	-0,94%	33,90	33,255	34,06	33,85
31-08-2022	109.027	1,21%	34,16	33,86	34,47	34,17
30-08-2022	235.611	-0,10%	33,83	33,46	34,12	33,77
29-08-2022	142.356	-1,00%	33,83	33,80	34,22	33,82
26-08-2022	283.036	-2,26%	34,89	33,99	34,9644	34,16
25-08-2022	145.080	1,01%	34,82	34,64	35,16	34,96
24-08-2022	167.864	1,14%	34,14	34,00	34,76	34,61
23-08-2022	339.643	-2,20%	34,80	33,82	34,86	34,21
22-08-2022	202.907	-2,37%	36,59	34,94	35,555	34,97
19-08-2022	239.967	-3,37%	36,59	35,55	36,695	35,81
18-08-2022	282.217	0,54%	36,98	36,74	37,23	37,06
17-08-2022	175.789	-1,71%	37,51	36,64	37,36	36,88
16-08-2022	162.867	-0,61%	37,51	37,165	37,79	37,47
15-08-2022	238.180	-1,33%	38,00	37,58	38,64	37,72
12-08-2022	219.449	3,19%	37,39	37,3678	38,27	38,23