Beyond Meat Inc (BYND)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 25/08/2025 |
814.049 |
5,71%
|
2,48
|
2,46
|
2,69
|
2,59
|
| 22/08/2025 |
317.947 |
2,51%
|
2,40
|
2,40
|
2,495
|
2,45
|
| 21/08/2025 |
242.037 |
-0,83%
|
2,40
|
2,355
|
2,41
|
2,39
|
| 20/08/2025 |
361.268 |
-2,03%
|
2,43
|
2,36
|
2,46
|
2,41
|
| 19/08/2025 |
491.537 |
-2,77%
|
2,52
|
2,44
|
2,60
|
2,46
|
| 18/08/2025 |
441.440 |
-1,94%
|
2,60
|
2,53
|
2,645
|
2,53
|
| 15/08/2025 |
857.920 |
-7,53%
|
2,74
|
2,57
|
2,74
|
2,58
|
| 14/08/2025 |
348.933 |
-1,06%
|
2,77
|
2,725
|
2,845
|
2,79
|
| 13/08/2025 |
435.681 |
3,68%
|
2,73
|
2,73
|
2,885
|
2,82
|
| 12/08/2025 |
745.173 |
0,74%
|
2,71
|
2,71
|
2,81
|
2,72
|
| 11/08/2025 |
354.840 |
1,50%
|
2,66
|
2,615
|
2,715
|
2,70
|
| 08/08/2025 |
325.475 |
-5,00%
|
2,80
|
2,66
|
2,80
|
2,66
|
| 07/08/2025 |
674.145 |
-4,11%
|
2,87
|
2,74
|
2,95
|
2,80
|
| 06/08/2025 |
528.183 |
-5,81%
|
3,03
|
2,91
|
3,05
|
2,92
|
| 05/08/2025 |
428.080 |
2,31%
|
3,03
|
2,985
|
3,11
|
3,10
|
| 04/08/2025 |
408.999 |
5,57%
|
2,90
|
2,88
|
3,04
|
3,03
|
| 01/08/2025 |
428.259 |
-5,59%
|
3,00
|
2,855
|
3,00
|
2,87
|
| 31/07/2025 |
455.264 |
-6,17%
|
3,24
|
3,035
|
3,24
|
3,04
|
| 30/07/2025 |
479.387 |
-0,61%
|
3,26
|
3,225
|
3,44
|
3,24
|
| 29/07/2025 |
436.953 |
-3,83%
|
3,40
|
3,225
|
3,42
|
3,26
|
| 28/07/2025 |
701.854 |
-6,87%
|
3,62
|
3,35
|
3,64
|
3,39
|
| 25/07/2025 |
785.291 |
-5,45%
|
3,85
|
3,615
|
3,86
|
3,64
|
| 24/07/2025 |
982.403 |
-10,05%
|
4,20
|
3,785
|
4,21
|
3,85
|
| 23/07/2025 |
2.380.395 |
1,42%
|
4,68
|
4,185
|
4,82
|
4,28
|
| 22/07/2025 |
2.071.064 |
2,93%
|
4,10
|
3,95
|
4,53
|
4,22
|
| 21/07/2025 |
3.086.363 |
17,14%
|
3,50
|
3,50
|
4,56
|
4,10
|
| 18/07/2025 |
230.830 |
0,00%
|
3,54
|
3,455
|
3,56
|
3,50
|
| 17/07/2025 |
401.455 |
4,79%
|
3,34
|
3,34
|
3,55
|
3,50
|
| 16/07/2025 |
326.972 |
2,45%
|
3,31
|
3,235
|
3,35
|
3,34
|
| 15/07/2025 |
470.241 |
-5,78%
|
3,47
|
3,26
|
3,50
|
3,26
|
| 14/07/2025 |
162.769 |
-1,42%
|
3,50
|
3,42
|
3,52
|
3,46
|
| 11/07/2025 |
184.520 |
-2,23%
|
3,56
|
3,50
|
3,57
|
3,51
|
| 10/07/2025 |
262.215 |
2,28%
|
3,53
|
3,505
|
3,615
|
3,59
|
| 09/07/2025 |
214.224 |
-1,96%
|
3,60
|
3,48
|
3,60
|
3,51
|
| 08/07/2025 |
258.915 |
1,99%
|
3,50
|
3,45
|
3,595
|
3,58
|
| 07/07/2025 |
440.307 |
-1,68%
|
3,52
|
3,50
|
3,67
|
3,51
|
| 04/07/2025 |
669.125 |
0,84%
|
3,59
|
3,55
|
3,62
|
3,57
|
| 03/07/2025 |
212.049 |
-0,28%
|
3,59
|
3,55
|
3,61
|
3,57
|
| 02/07/2025 |
373.524 |
3,77%
|
3,44
|
3,44
|
3,585
|
3,58
|
| 01/07/2025 |
294.318 |
-1,15%
|
3,47
|
3,415
|
3,545
|
3,45
|
| 30/06/2025 |
377.942 |
2,05%
|
3,40
|
3,35
|
3,525
|
3,49
|
| 27/06/2025 |
1.570.228 |
0,29%
|
3,41
|
3,33
|
3,425
|
3,42
|
| 26/06/2025 |
203.811 |
2,71%
|
3,29
|
3,28
|
3,45
|
3,41
|
| 25/06/2025 |
244.772 |
-2,35%
|
3,50
|
3,28
|
3,50
|
3,32
|
| 24/06/2025 |
209.762 |
-1,16%
|
3,47
|
3,385
|
3,50
|
3,40
|
| 23/06/2025 |
366.689 |
0,29%
|
3,38
|
3,235
|
3,455
|
3,44
|
| 20/06/2025 |
2.771.501 |
1,18%
|
3,40
|
3,335
|
3,605
|
3,43
|
| 18/06/2025 |
266.478 |
3,04%
|
3,29
|
3,23
|
3,39
|
3,39
|
| 17/06/2025 |
656.622 |
-0,30%
|
3,26
|
3,225
|
3,30
|
3,29
|
| 16/06/2025 |
848.457 |
4,43%
|
3,17
|
3,165
|
3,41
|
3,30
|
| 13/06/2025 |
196.324 |
-3,36%
|
3,21
|
3,16
|
3,29
|
3,16
|
| 12/06/2025 |
364.170 |
-3,25%
|
3,31
|
3,215
|
3,36
|
3,27
|
| 11/06/2025 |
182.058 |
-0,88%
|
3,44
|
3,33
|
3,46
|
3,38
|
| 10/06/2025 |
256.612 |
-0,58%
|
3,41
|
3,355
|
3,475
|
3,41
|
| 09/06/2025 |
358.397 |
3,31%
|
3,32
|
3,275
|
3,46
|
3,43
|
| 06/06/2025 |
626.587 |
9,21%
|
3,03
|
3,03
|
3,355
|
3,32
|
| 05/06/2025 |
429.788 |
-6,46%
|
3,26
|
3,02
|
3,27
|
3,04
|
| 04/06/2025 |
235.174 |
2,20%
|
3,18
|
3,12
|
3,26
|
3,25
|
| 03/06/2025 |
357.714 |
2,25%
|
3,10
|
3,09
|
3,29
|
3,18
|
| 02/06/2025 |
372.996 |
6,14%
|
2,92
|
2,895
|
3,155
|
3,11
|
| 30/05/2025 |
231.101 |
-1,68%
|
2,95
|
2,915
|
3,005
|
2,93
|
| 29/05/2025 |
223.629 |
-1,65%
|
3,02
|
2,97
|
3,08
|
2,98
|
| 28/05/2025 |
268.232 |
-3,19%
|
3,11
|
2,97
|
3,145
|
3,03
|
| 27/05/2025 |
553.138 |
9,82%
|
2,85
|
2,85
|
3,165
|
3,13
|
| 23/05/2025 |
292.645 |
-2,73%
|
2,85
|
2,79
|
2,935
|
2,85
|
| 22/05/2025 |
403.738 |
-1,01%
|
2,96
|
2,915
|
3,13
|
2,93
|
| 21/05/2025 |
500.752 |
-0,34%
|
2,91
|
2,91
|
3,095
|
2,96
|
| 20/05/2025 |
454.606 |
6,45%
|
2,79
|
2,79
|
2,97
|
2,97
|
| 19/05/2025 |
250.966 |
0,72%
|
2,67
|
2,64
|
2,805
|
2,79
|
| 16/05/2025 |
845.999 |
12,15%
|
2,48
|
2,46
|
2,825
|
2,77
|
| 15/05/2025 |
299.518 |
0,00%
|
2,44
|
2,36
|
2,495
|
2,47
|
| 14/05/2025 |
456.061 |
-1,59%
|
2,47
|
2,41
|
2,495
|
2,47
|
| 13/05/2025 |
755.888 |
8,66%
|
2,31
|
2,31
|
2,555
|
2,51
|
| 12/05/2025 |
389.301 |
1,32%
|
2,34
|
2,285
|
2,39
|
2,31
|
| 09/05/2025 |
285.344 |
-2,56%
|
2,31
|
2,255
|
2,34
|
2,28
|
| 08/05/2025 |
640.405 |
-7,87%
|
2,48
|
2,225
|
2,49
|
2,34
|
| 07/05/2025 |
416.502 |
0,79%
|
2,52
|
2,485
|
2,565
|
2,54
|
| 06/05/2025 |
404.515 |
-1,56%
|
2,57
|
2,51
|
2,595
|
2,52
|
| 05/05/2025 |
293.672 |
1,79%
|
2,53
|
2,50
|
2,595
|
2,56
|
| 02/05/2025 |
191.353 |
0,20%
|
2,53
|
2,515
|
2,58
|
2,515
|
| 01/05/2025 |
266.205 |
1,21%
|
2,49
|
2,475
|
2,55
|
2,51
|
| 30/04/2025 |
425.454 |
-1,20%
|
2,47
|
2,45
|
2,545
|
2,48
|
| 29/04/2025 |
376.285 |
2,03%
|
2,47
|
2,435
|
2,52
|
2,51
|
| 28/04/2025 |
623.782 |
-3,15%
|
2,52
|
2,415
|
2,54
|
2,46
|
| 25/04/2025 |
232.684 |
-0,39%
|
2,54
|
2,51
|
2,56
|
2,54
|
| 24/04/2025 |
248.364 |
-1,54%
|
2,58
|
2,52
|
2,59
|
2,55
|
| 23/04/2025 |
327.135 |
-0,96%
|
2,69
|
2,57
|
2,695
|
2,59
|
| 22/04/2025 |
277.709 |
-2,06%
|
2,69
|
2,57
|
2,75
|
2,615
|
| 21/04/2025 |
310.659 |
-3,26%
|
2,74
|
2,575
|
2,75
|
2,67
|
| 17/04/2025 |
1.053.025 |
7,81%
|
2,59
|
2,57
|
2,845
|
2,76
|
| 16/04/2025 |
449.451 |
0,39%
|
2,53
|
2,51
|
2,59
|
2,56
|
| 15/04/2025 |
396.153 |
-5,56%
|
2,69
|
2,55
|
2,72
|
2,55
|
| 14/04/2025 |
307.618 |
-0,37%
|
2,76
|
2,655
|
2,79
|
2,70
|
| 11/04/2025 |
377.918 |
1,12%
|
2,68
|
2,605
|
2,735
|
2,71
|
| 10/04/2025 |
493.892 |
-7,27%
|
2,81
|
2,655
|
2,81
|
2,68
|
| 09/04/2025 |
596.634 |
8,24%
|
2,62
|
2,59
|
2,90
|
2,89
|
| 08/04/2025 |
448.446 |
-7,93%
|
2,98
|
2,64
|
2,98
|
2,67
|
| 07/04/2025 |
639.638 |
1,05%
|
2,70
|
2,62
|
2,985
|
2,90
|
| 04/04/2025 |
861.138 |
0,00%
|
2,75
|
2,625
|
2,965
|
2,87
|
| 03/04/2025 |
512.663 |
-7,12%
|
2,94
|
2,81
|
2,995
|
2,87
|
