Best Buy Company Inc (BBY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
21/03/2023	1.455.732	-0,46%	79,11	77,34	79,47	77,77
20/03/2023	1.074.763	1,83%	77,13	76,69	78,73	78,13
17/03/2023	1.519.034	-0,47%	77,43	75,46	77,28	76,73
16/03/2023	1.292.691	2,04%	74,99	74,65	77,34	77,09
15/03/2023	1.368.687	0,95%	73,49	73,21	75,56	75,55
14/03/2023	1.744.325	-1,23%	76,72	74,05	76,88	74,84
13/03/2023	1.758.039	-3,61%	76,69	75,67	77,69	75,77
10/03/2023	946.977	-0,49%	78,94	77,69	79,64	78,61
09/03/2023	898.000	-2,65%	81,42	78,89	81,5525	79,00
08/03/2023	887.743	-1,35%	81,91	79,82	82,26	81,15
07/03/2023	928.965	-0,05%	83,00	82,06	83,575	82,26
06/03/2023	1.017.939	-1,15%	83,685	82,115	84,44	82,30
03/03/2023	1.407.533	3,06%	81,96	81,42	83,41	83,26
02/03/2023	2.674.276	-2,12%	81,29	79,23	84,2799	80,79
01/03/2023	1.464.857	-0,69%	82,77	81,70	83,11	82,54
28/02/2023	782.402	0,58%	82,72	82,78	83,93	83,11
27/02/2023	1.658.158	-1,42%	84,03	82,53	84,82	82,63
24/02/2023	1.212.645	0,99%	82,095	81,64	84,40	83,82
23/02/2023	861.662	-0,22%	83,21	82,044	83,86	83,00
22/02/2023	1.284.109	0,06%	83,58	82,565	83,82	83,18
21/02/2023	740.355	-4,38%	85,18	82,96	85,18	83,13
20/02/2023	938.915	-1,43%	88,09	86,205	88,17	86,94
17/02/2023	938.915	-1,43%	88,09	86,205	88,17	86,94
16/02/2023	590.246	-0,84%	87,94	87,30	89,23	88,20
15/02/2023	874.496	0,73%	87,40	87,25	89,19	88,95
14/02/2023	967.610	1,20%	86,865	86,34	88,72	88,31
13/02/2023	750.053	2,04%	85,83	85,34	87,49	87,26
10/02/2023	816.183	0,66%	84,26	83,92	85,58	85,52
09/02/2023	591.995	-1,67%	87,86	84,67	88,11	84,96
08/02/2023	554.375	-1,58%	86,92	86,2955	87,76	86,40
07/02/2023	919.061	-0,21%	87,53	85,80	88,02	87,79
06/02/2023	715.816	-2,60%	89,28	87,84	90,27	87,97
03/02/2023	621.846	-1,20%	89,77	89,60	91,33	90,32
02/02/2023	1.441.268	1,97%	90,85	90,575	93,315	91,42
01/02/2023	1.296.244	1,05%	88,66	86,24	90,125	89,65
31/01/2023	1.080.439	2,89%	86,86	86,65	88,73	88,88
30/01/2023	1.125.014	1,29%	84,44	84,13	86,98	86,28
27/01/2023	1.001.570	1,47%	83,47	83,12	85,48	85,18
26/01/2023	648.025	-0,06%	84,70	83,505	85,215	83,95
25/01/2023	1.304.755	0,44%	82,56	81,695	84,03	84,00
24/01/2023	912.599	-0,72%	84,16	83,49	84,975	83,63
23/01/2023	1.138.635	1,90%	83,37	82,64	84,72	84,24
20/01/2023	1.178.342	2,31%	81,61	80,92	83,00	83,40
19/01/2023	739.521	-1,74%	82,34	80,79	82,98	81,52
18/01/2023	979.296	-1,73%	85,30	82,85	86,44	82,96
17/01/2023	995.620	-1,59%	85,05	84,08	85,46	84,42
16/01/2023	776.351	-0,72%	85,42	85,11	86,51	85,78
13/01/2023	776.351	-0,72%	85,42	85,11	86,51	85,78
12/01/2023	1.224.643	0,64%	86,28	84,83	86,6999	86,40
11/01/2023	1.351.215	1,88%	84,94	84,27	86,88	85,85
10/01/2023	691.490	2,69%	82,69	82,33	84,28	84,27
09/01/2023	837.554	-1,18%	83,22	81,88	83,51	82,06
06/01/2023	800.928	0,11%	82,15	81,74	83,32	81,60
05/01/2023	943.539	-0,53%	81,22	80,05	81,64	81,51
04/01/2023	900.170	1,90%	80,92	80,835	82,94	81,94
03/01/2023	1.202.233	0,25%	80,95	78,64	80,93	80,41
02/01/2023	674.023	-0,79%	80,45	79,40	80,80	80,60
30/12/2022	674.023	-0,79%	80,45	79,40	80,80	80,60
29/12/2022	818.496	1,34%	80,70	80,05	81,63	81,24
28/12/2022	889.639	-2,07%	81,85	80,025	82,69	80,17
27/12/2022	833.315	0,63%	81,24	80,83	81,95	81,86
23/12/2022	331.623	0,09%	80,50	79,64	80,94	80,535
22/12/2022	1.013.576	-0,21%	79,37	78,84	80,58	80,46
21/12/2022	918.951	1,75%	80,56	79,825	80,82	80,63
20/12/2022	1.155.769	-0,70%	78,68	78,30	79,78	79,24
19/12/2022	1.174.213	0,40%	80,025	79,355	80,985	79,80
16/12/2022	1.237.055	-1,61%	80,05	78,88	81,135	79,48
15/12/2022	1.890.815	-0,05%	79,76	79,215	80,95	80,78
14/12/2022	2.264.968	-3,87%	81,12	80,38	82,70	80,82
13/12/2022	1.319.864	1,94%	85,44	82,90	85,405	84,07
12/12/2022	1.362.485	1,93%	81,41	80,67	82,73	82,49
09/12/2022	1.286.396	-1,91%	82,52	81,55	83,3299	81,81
08/12/2022	1.525.895	2,50%	81,85	81,065	83,86	83,40
07/12/2022	1.758.384	-2,29%	82,50	81,10	84,14	81,37
06/12/2022	6.604.462	-1,23%	84,45	82,74	84,54	83,28
05/12/2022	8.118.066	-2,65%	85,525	83,88	86,8399	84,32
02/12/2022	5.477.724	0,15%	85,525	84,9103	87,12	86,60
01/12/2022	6.354.174	1,37%	77,30	84,90	86,76	86,47
30/11/2022	7.243.429	1,36%	77,30	83,30	85,48	85,30
29/11/2022	8.133.004	2,52%	77,30	82,05	84,525	84,16
28/11/2022	8.025.531	1,03%	77,30	81,16	82,54	82,07
25/11/2022	5.069.613	-1,32%	77,30	81,10	83,27	81,30
24/11/2022	13.279.641	3,14%	77,30	79,7901	82,39	82,39
23/11/2022	13.279.641	3,14%	77,30	79,7901	82,39	82,39
22/11/2022	36.328.089	12,78%	77,30	76,00	79,94	79,88
21/11/2022	8.289.771	-1,69%	68,225	69,36	71,36	70,83
18/11/2022	5.913.773	2,88%	68,225	70,79	72,18	72,05
17/11/2022	6.594.508	1,32%	68,225	67,395	70,0799	70,03
16/11/2022	8.973.870	-8,57%	72,00	69,11	72,11	69,12
15/11/2022	4.122.781	1,71%	72,22	74,95	77,41	75,53
14/11/2022	1.072.458	-0,39%	72,22	74,13	75,58	74,26
11/11/2022	1.192.190	3,50%	72,22	71,94	75,435	74,55
10/11/2022	1.213.215	7,03%	68,87	70,45	73,31	72,03
09/11/2022	1.064.068	-2,09%	68,87	67,36	69,13	67,3799
08/11/2022	920.288	0,23%	68,87	67,77	70,66	68,82
07/11/2022	946.911	0,64%	68,87	67,385	69,43	68,635
04/11/2022	884.360	1,67%	68,755	66,85	69,54	68,19
03/11/2022	1.249.854	1,61%	68,755	65,022	67,645	67,07
02/11/2022	1.585.331	-4,17%	68,755	66,00	69,21	66,01
01/11/2022	1.614.633	0,69%	68,27	68,1122	69,97	68,88