Yandex NV Class A (NBIS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 >
29/04/2025	708.419	-1,04%	24,11	23,70	24,385	23,86
28/04/2025	850.472	-1,51%	24,11	23,32	24,565	24,11
25/04/2025	1.398.264	0,08%	24,57	23,88	25,06	24,48
24/04/2025	1.429.146	6,53%	23,02	22,995	24,61	24,46
23/04/2025	2.082.615	5,03%	23,22	22,56	23,78	22,96
22/04/2025	1.107.218	5,50%	21,19	21,02	22,02	21,86
21/04/2025	1.117.753	-3,76%	21,24	20,255	21,325	20,72
17/04/2025	921.929	2,13%	21,32	21,04	21,85	21,53
16/04/2025	1.024.400	-1,17%	20,73	20,51	21,30	21,08
15/04/2025	1.271.294	2,89%	21,31	20,82	21,56	21,33
14/04/2025	1.527.394	-3,63%	22,30	20,53	22,76	20,73
11/04/2025	1.340.727	2,23%	21,16	20,27	21,66	21,51
10/04/2025	2.168.780	-10,32%	22,82	20,425	22,82	21,04
09/04/2025	3.998.997	16,95%	20,52	18,90	23,99	23,46
08/04/2025	3.471.392	-4,70%	22,52	19,67	22,75	20,06
07/04/2025	3.418.931	3,75%	18,74	18,32	21,89	21,05
04/04/2025	3.643.973	-6,80%	20,66	18,985	21,08	20,29
03/04/2025	2.963.397	-10,96%	21,60	21,535	23,10	21,77
02/04/2025	4.786.082	7,76%	22,13	22,10	24,72	24,45
01/04/2025	4.197.616	7,48%	21,63	20,62	22,74	22,69
31/03/2025	3.879.060	-5,38%	21,06	20,72	21,80	21,11
28/03/2025	6.073.211	-12,20%	24,76	21,76	25,00	22,31
27/03/2025	4.092.394	2,83%	23,40	23,06	25,69	25,41
26/03/2025	4.988.634	-9,05%	26,63	23,85	26,70	24,71
25/03/2025	2.674.338	-6,92%	29,00	26,92	29,30	27,17
24/03/2025	2.924.559	8,19%	27,77	27,67	29,52	29,19
21/03/2025	2.536.736	3,08%	25,81	25,55	27,00	26,98
20/03/2025	2.070.718	-5,09%	27,00	25,95	28,38	26,175
19/03/2025	2.296.378	7,44%	26,10	25,98	28,19	27,58
18/03/2025	2.522.961	-9,26%	27,77	25,625	27,99	25,67
17/03/2025	2.020.213	-1,60%	28,99	27,11	29,125	28,29
14/03/2025	2.736.469	9,86%	26,91	26,88	28,80	28,75
13/03/2025	2.215.361	-7,85%	27,80	26,03	28,50	26,17
12/03/2025	4.698.615	11,59%	26,50	25,70	28,50	28,40
11/03/2025	3.255.651	-2,90%	26,50	24,385	26,72	25,45
10/03/2025	4.279.544	-6,36%	27,35	24,865	27,58	26,21
07/03/2025	2.807.262	4,44%	26,93	26,21	28,32	27,99
06/03/2025	5.126.889	-11,17%	27,75	26,25	28,45	26,80
05/03/2025	3.131.212	1,89%	30,96	29,35	31,18	30,17
04/03/2025	5.263.941	5,37%	27,50	26,21	30,92	29,61
03/03/2025	4.682.624	-13,51%	32,75	27,585	33,09	28,10
28/02/2025	2.870.561	1,37%	30,87	30,25	33,56	32,49
27/02/2025	4.683.216	-10,92%	37,54	31,72	38,03	32,05
26/02/2025	3.305.829	5,17%	35,98	35,135	37,92	35,98
25/02/2025	3.880.570	-5,55%	35,23	32,73	36,47	34,21
24/02/2025	5.473.829	-9,07%	37,90	34,04	38,18	36,22
21/02/2025	5.106.245	-13,87%	45,50	39,50	45,76	39,835
20/02/2025	9.519.748	3,17%	40,00	38,50	48,61	46,25
19/02/2025	4.893.819	-6,74%	47,15	44,50	47,93	44,83
18/02/2025	7.120.534	8,05%	47,28	46,74	50,84	48,07
17/02/2025	9.479.829	0,00%	45,00	41,68	47,68	44,49
14/02/2025	9.479.829	6,69%	45,00	41,68	47,68	44,49
13/02/2025	2.193.886	6,11%	40,09	38,70	41,81	41,70
12/02/2025	2.338.708	-5,12%	39,66	38,935	40,62	39,30
11/02/2025	2.411.696	1,10%	40,18	40,00	42,43	41,42
10/02/2025	3.278.222	7,45%	38,86	38,70	41,29	40,97
07/02/2025	4.439.379	10,36%	35,34	34,91	39,48	38,13
06/02/2025	2.007.042	1,83%	34,00	32,66	34,86	34,55
05/02/2025	1.887.884	-1,65%	34,80	33,58	35,50	33,93
04/02/2025	2.124.153	3,57%	34,10	33,01	34,97	34,50
03/02/2025	2.667.133	1,99%	30,00	29,94	34,10	33,31
31/01/2025	3.164.008	2,70%	32,40	31,93	34,58	32,66
30/01/2025	3.089.879	6,96%	31,20	30,68	33,40	31,80
29/01/2025	12.971.489	-1,20%	29,55	28,96	31,3399	29,73
28/01/2025	22.143.820	15,38%	28,20	26,70	30,24	30,09
27/01/2025	44.540.490	-37,44%	33,50	24,41	33,59	26,08
24/01/2025	14.055.909	7,89%	39,37	39,25	43,66	41,69
23/01/2025	7.608.877	-2,23%	38,37	37,62	40,04	38,64
22/01/2025	10.290.132	5,11%	38,40	37,90	40,96	39,52
21/01/2025	6.532.179	4,33%	36,14	34,60	37,80	37,60
20/01/2025	4.959.412	0,00%	38,35	35,61	38,39	36,04
17/01/2025	1.383.420	-4,12%	38,35	35,61	38,39	36,04
16/01/2025	5.614.892	1,54%	37,10	35,80	38,47	37,59
15/01/2025	10.053.286	0,35%	37,53	35,58	39,38	37,02
14/01/2025	10.025.461	3,28%	35,27	34,7293	37,33	36,89
13/01/2025	11.185.495	7,66%	32,26	31,10	36,00	35,72
10/01/2025	7.197.793	7,94%	29,90	29,01	33,98	33,18
09/01/2025	3.137.334	0,29%	31,35	29,58	31,7399	30,74
08/01/2025	1.179.436	-2,54%	31,35	29,58	31,70	30,74
07/01/2025	8.432.299	1,02%	32,37	30,58	34,10	31,54
06/01/2025	5.761.491	0,13%	31,9639	30,70	33,18	31,22
03/01/2025	4.399.814	2,20%	30,52	29,103	31,54	31,18
02/01/2025	6.758.876	10,14%	28,13	28,13	30,58	30,51
31/12/2024	1.124.161	2,90%	27,39	26,79	28,67	27,70
30/12/2024	3.108.440	-1,43%	26,95	25,90	27,20	26,92
27/12/2024	5.407.527	-2,67%	27,94	25,53	28,00	27,31
26/12/2024	3.024.481	-0,65%	28,30	27,32	29,39	28,06
24/12/2024	678.779	-1,38%	28,77	27,40	28,95	28,245
23/12/2024	5.598.973	7,23%	27,04	25,77	28,735	28,64
20/12/2024	5.560.013	-1,26%	26,49	26,0003	28,76	26,71
19/12/2024	6.797.748	-0,15%	27,74	25,98	28,16	27,05
18/12/2024	8.765.094	-7,67%	28,94	26,99	30,00	27,09
17/12/2024	7.593.474	-12,16%	33,00	29,14	33,00	29,34
16/12/2024	7.562.032	8,62%	30,78	30,49	34,43	33,40
13/12/2024	7.228.792	-1,85%	31,63	29,95	31,70	30,75
12/12/2024	5.684.664	-4,42%	32,36	31,12	33,00	31,33
11/12/2024	6.029.906	-2,73%	34,40	31,95	34,95	32,78
10/12/2024	9.979.131	5,44%	32,71	31,53	35,25	33,70
09/12/2024	16.659.004	-13,08%	38,57	31,53	38,69	31,96
06/12/2024	14.708.327	18,00%	31,98	31,75	36,84	36,77