Yandex NV Class A (NBIS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 > >>
07/11/2025	4.603.508	1,68%	104,50	101,26	111,29	111,28
06/11/2025	4.368.513	-6,46%	119,16	108,44	121,00	109,44
05/11/2025	3.593.709	5,84%	113,54	111,50	118,20	117,00
04/11/2025	4.097.916	-8,24%	112,41	109,01	116,75	110,54
03/11/2025	4.362.563	-7,91%	134,00	119,77	134,92	120,47
31/10/2025	3.578.063	5,35%	126,74	126,34	132,12	130,82
30/10/2025	3.182.332	-0,74%	121,20	117,76	128,41	124,18
29/10/2025	3.615.259	2,68%	124,06	117,50	125,94	125,10
28/10/2025	3.399.815	-2,87%	126,39	120,795	129,00	121,83
27/10/2025	4.507.418	6,97%	120,89	120,11	126,50	125,43
24/10/2025	4.760.015	10,46%	110,95	110,01	117,45	117,26
23/10/2025	4.547.649	7,65%	100,11	99,50	106,60	106,16
22/10/2025	6.380.119	-5,43%	106,61	94,67	107,80	98,62
21/10/2025	4.432.862	-4,33%	107,88	101,40	108,08	104,28
20/10/2025	4.249.856	-3,91%	116,84	107,52	117,45	109,00
17/10/2025	4.872.806	-7,80%	117,95	110,95	120,47	113,44
16/10/2025	3.365.989	-2,22%	128,09	122,04	130,96	123,04
15/10/2025	2.707.043	-1,81%	131,84	122,22	131,97	125,83
14/10/2025	3.366.566	-5,40%	132,00	125,75	133,75	128,15
13/10/2025	3.437.425	4,54%	135,09	132,75	138,50	135,46
10/10/2025	6.532.166	-2,31%	134,905	128,02	141,10	129,58
09/10/2025	4.492.517	8,72%	120,96	119,87	133,32	132,64
08/10/2025	4.456.273	3,65%	121,20	117,50	125,25	122,00
07/10/2025	4.862.126	-5,79%	127,82	115,78	128,14	117,70
06/10/2025	4.098.055	-2,38%	132,30	124,94	135,76	124,94
03/10/2025	5.535.256	1,68%	127,11	123,66	132,97	127,98
02/10/2025	6.992.744	8,87%	123,58	118,57	126,715	125,87
01/10/2025	3.402.024	2,97%	111,70	109,76	115,87	115,61
30/09/2025	6.034.456	1,86%	113,55	111,67	117,64	112,27
29/09/2025	3.196.195	2,34%	109,44	108,40	112,50	110,22
26/09/2025	3.823.650	-0,22%	109,93	102,80	109,93	107,70
25/09/2025	5.033.953	-4,67%	108,44	105,88	114,04	107,94
24/09/2025	6.598.391	5,04%	109,00	104,85	114,83	113,23
23/09/2025	4.240.979	1,13%	108,05	104,26	109,97	107,80
22/09/2025	6.225.916	7,34%	101,98	98,60	108,50	106,60
19/09/2025	4.800.669	5,51%	94,02	93,25	99,535	99,31
18/09/2025	5.284.102	0,04%	94,80	92,03	97,63	94,12
17/09/2025	5.705.256	5,20%	91,67	88,83	94,84	94,08
16/09/2025	2.627.032	-1,68%	91,06	88,04	91,30	89,43
15/09/2025	4.893.057	0,61%	92,50	88,88	94,40	90,96
12/09/2025	5.464.408	1,37%	91,42	86,80	92,00	90,41
11/09/2025	8.303.388	-4,50%	92,67	88,43	93,87	89,19
10/09/2025	11.560.707	-2,43%	91,61	91,00	100,51	93,39
09/09/2025	18.853.989	49,42%	97,00	86,12	98,635	95,72
08/09/2025	6.250.458	-2,15%	64,67	63,80	66,61	64,06
05/09/2025	1.652.609	0,86%	66,50	63,30	67,39	65,47
04/09/2025	1.282.018	-1,13%	65,52	64,44	66,50	64,91
03/09/2025	1.466.006	-0,11%	66,86	64,84	66,955	65,65
02/09/2025	2.323.435	-3,81%	65,89	64,12	67,86	65,72
29/08/2025	2.045.061	-5,16%	71,52	67,60	71,69	68,32
28/08/2025	2.178.707	2,77%	70,99	70,21	73,50	72,04
27/08/2025	1.859.414	-0,54%	71,50	68,68	71,70	70,10
26/08/2025	1.971.986	0,66%	70,24	69,32	72,78	70,48
25/08/2025	2.180.468	1,51%	69,28	67,25	70,72	70,02
22/08/2025	3.367.529	4,23%	65,51	64,65	69,63	68,98
21/08/2025	2.154.615	-1,91%	68,02	65,45	68,13	66,18
20/08/2025	3.897.788	0,42%	65,20	62,02	67,50	67,47
19/08/2025	3.179.455	-7,38%	71,60	66,24	71,60	67,19
18/08/2025	2.432.488	1,28%	71,44	68,27	72,59	72,54
15/08/2025	2.146.473	4,62%	68,30	67,40	71,96	71,62
14/08/2025	3.359.460	-3,07%	69,64	67,12	71,50	68,46
13/08/2025	4.630.750	-6,24%	75,08	69,09	75,21	70,63
12/08/2025	4.379.829	7,25%	73,42	72,00	75,91	75,33
11/08/2025	5.065.074	2,12%	70,00	69,20	75,95	70,24
08/08/2025	5.166.809	5,31%	68,19	66,50	71,44	68,78
07/08/2025	10.848.565	18,55%	64,30	63,45	70,53	65,31
06/08/2025	2.773.759	-0,15%	55,72	53,96	55,74	55,09
05/08/2025	2.145.714	1,85%	55,87	53,57	56,45	55,17
04/08/2025	1.702.506	4,17%	52,90	52,895	54,52	54,17
01/08/2025	3.517.663	-4,46%	52,03	50,10	53,72	52,00
31/07/2025	6.094.011	6,12%	53,34	52,90	57,125	54,43
30/07/2025	2.338.319	1,77%	50,85	50,27	52,50	51,29
29/07/2025	3.515.048	-4,45%	53,37	50,01	54,69	50,40
28/07/2025	2.813.129	2,69%	51,64	50,56	52,80	52,75
25/07/2025	1.832.138	-1,51%	52,52	51,32	52,76	51,37
24/07/2025	2.126.818	0,54%	53,28	51,02	53,78	52,16
23/07/2025	1.743.124	1,71%	51,20	50,45	52,03	51,88
22/07/2025	2.895.943	-2,60%	52,15	49,02	52,21	51,01
21/07/2025	4.941.641	-0,80%	53,605	51,89	58,14	52,37
18/07/2025	2.527.071	-1,68%	54,67	51,01	54,80	52,79
17/07/2025	2.490.655	0,71%	53,81	52,72	56,16	53,69
16/07/2025	2.591.664	-0,41%	53,53	50,135	53,55	53,31
15/07/2025	4.632.937	3,04%	52,32	51,02	55,43	53,53
14/07/2025	6.917.093	17,27%	48,94	48,80	52,205	51,95
11/07/2025	2.556.201	-4,59%	46,52	43,89	47,60	44,30
10/07/2025	1.599.290	0,83%	46,43	45,27	47,23	46,43
09/07/2025	2.237.645	-2,23%	47,40	45,82	48,755	46,05
08/07/2025	2.147.681	-1,55%	48,10	46,66	48,54	47,10
07/07/2025	2.152.068	-4,80%	49,30	47,23	49,30	47,84
04/07/2025	3.923.924	-0,20%	50,99	49,80	50,99	50,25
03/07/2025	1.604.317	0,56%	50,99	49,83	50,99	50,25
02/07/2025	2.010.549	-0,68%	50,31	48,89	51,18	49,97
01/07/2025	3.465.575	-9,07%	54,64	49,78	55,38	50,31
30/06/2025	2.866.451	6,73%	53,31	52,20	55,57	55,33
27/06/2025	2.153.933	-1,44%	53,05	50,62	53,40	51,84
26/06/2025	2.720.586	8,41%	49,57	48,55	53,15	52,60
25/06/2025	3.715.407	-4,90%	53,275	48,05	54,55	48,52
24/06/2025	4.008.494	7,46%	48,98	48,98	53,00	51,02
23/06/2025	2.794.876	-1,02%	46,86	45,02	48,30	47,48
20/06/2025	3.540.734	-0,72%	48,66	46,90	49,69	47,97