Boyd Gaming Corporation (BYD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,11%	54,95	54,71	55,26	55,01
17/05/2024	526.847	-0,11%	54,95	54,71	55,26	55,01
16/05/2024	315.033	-0,60%	55,44	54,99	56,06	55,07
15/05/2024	478.232	0,76%	55,28	55,00	55,81	55,40
14/05/2024	414.233	0,73%	54,87	54,09	55,20	54,98
13/05/2024	328.577	1,26%	55,22	54,455	55,44	54,58
10/05/2024	259.047	-0,41%	54,04	53,86	54,45	53,90
09/05/2024	610.596	1,63%	53,27	53,02	54,45	54,12
08/05/2024	584.902	-2,17%	54,15	53,095	54,32	53,25
07/05/2024	343.520	-0,89%	55,08	54,30	55,245	54,43
06/05/2024	450.628	1,48%	54,765	54,257	55,195	54,92
03/05/2024	375.945	-0,07%	54,79	53,83	55,00	54,12
02/05/2024	632.777	1,52%	54,165	53,255	54,41	54,16
01/05/2024	728.438	-0,30%	53,07	52,53	54,21	53,35
30/04/2024	920.716	-0,82%	53,33	52,57	54,28	53,51
29/04/2024	802.593	1,45%	53,33	53,41	54,85	53,95
26/04/2024	4.315.964	-15,44%	54,14	52,4838	55,20	53,18
25/04/2024	429.003	-1,10%	63,505	62,77	63,64	62,89
24/04/2024	258.088	-0,02%	63,55	63,10	63,935	63,59
23/04/2024	258.581	0,57%	63,73	63,11	64,05	63,60
22/04/2024	301.105	0,93%	62,95	62,80	63,75	63,24
19/04/2024	425.180	-0,43%	62,95	62,511	63,36	62,66
18/04/2024	301.351	-1,19%	63,51	62,835	63,88	62,93
17/04/2024	378.680	-1,50%	65,06	63,675	65,36	63,69
16/04/2024	268.062	0,16%	64,94	64,095	65,05	64,66
15/04/2024	224.333	0,25%	64,94	64,435	65,665	64,56
12/04/2024	359.634	-1,59%	64,94	64,23	65,07	64,40
11/04/2024	324.401	0,55%	64,95	64,46	65,65	65,44
10/04/2024	222.951	-2,36%	65,55	64,7901	65,635	65,08
09/04/2024	319.897	1,00%	66,12	65,96	67,00	66,65
08/04/2024	368.729	-0,21%	66,52	65,84	66,87	65,99
05/04/2024	350.020	0,72%	67,47	65,775	66,405	66,13
04/04/2024	299.362	-1,80%	67,47	65,35	67,57	65,66
03/04/2024	341.715	0,30%	66,63	66,51	67,475	66,86
02/04/2024	391.204	-1,49%	67,05	66,38	66,92	66,66
01/04/2024	373.109	0,52%	67,82	67,64	68,46	67,67
28/03/2024	472.751	1,36%	66,61	66,53	67,75	67,32
27/03/2024	270.963	1,17%	66,15	65,82	66,485	66,42
26/03/2024	270.816	3,73%	64,255	64,175	65,66	65,65
25/03/2024	165.212	0,19%	63,50	63,23	63,835	63,29
22/03/2024	322.789	-0,83%	63,76	62,69	63,78	63,17
21/03/2024	281.482	-0,03%	64,04	63,64	64,39	63,70
20/03/2024	306.622	1,64%	62,50	62,50	63,72	63,72
19/03/2024	316.339	0,90%	62,34	62,0001	63,14	62,69
18/03/2024	279.942	0,70%	62,68	61,70	62,63	62,13
15/03/2024	438.193	-0,21%	62,68	61,501	62,37	61,70
14/03/2024	357.366	-1,47%	63,63	61,58	62,88	61,83
13/03/2024	378.507	-0,62%	63,63	62,74	63,79	62,92
12/03/2024	313.811	-0,11%	63,54	62,95	63,67	63,31
11/03/2024	191.327	0,35%	62,975	62,975	63,975	63,38
08/03/2024	390.480	-1,17%	64,24	63,02	64,495	63,16
07/03/2024	298.871	1,38%	63,85	63,35	64,0496	63,91
06/03/2024	340.093	-0,71%	63,85	62,64	63,92	63,04
05/03/2024	337.626	-0,20%	64,75	63,16	64,345	63,49
04/03/2024	232.441	-1,94%	64,75	63,401	64,83	63,62
01/03/2024	529.747	-1,89%	64,70	63,94	65,71	64,88
29/02/2024	503.181	3,39%	64,70	64,46	66,35	66,13
28/02/2024	363.114	0,79%	63,42	63,21	64,285	63,96
27/02/2024	171.829	0,33%	63,84	63,405	64,31	63,46
26/02/2024	272.771	-1,69%	64,19	63,05	64,3699	63,25
23/02/2024	235.195	0,86%	63,085	63,68	64,77	64,34
22/02/2024	349.262	1,80%	63,085	63,035	64,06	63,79
21/02/2024	304.120	0,64%	61,97	61,84	62,675	62,66
20/02/2024	366.806	-1,75%	62,69	61,78	62,8296	62,26
19/02/2024	264.825	-2,03%	64,005	63,355	64,375	63,37
16/02/2024	264.825	-2,03%	64,005	63,355	64,375	63,37
15/02/2024	361.306	-0,14%	64,71	64,38	65,15	64,68
14/02/2024	391.995	-0,15%	65,315	64,50	65,3139	64,77
13/02/2024	378.945	-2,55%	65,80	64,25	65,43	64,87
12/02/2024	375.806	-0,27%	65,80	65,13	66,935	66,57
09/02/2024	903.768	1,91%	64,47	64,22	68,00	66,75
08/02/2024	402.359	2,31%	64,47	64,455	65,8199	65,48
07/02/2024	211.109	0,06%	64,25	63,75	64,30	64,00
06/02/2024	255.388	0,11%	63,28	63,28	64,60	63,53
05/02/2024	347.945	-1,03%	63,30	62,87	63,90	63,46
02/02/2024	214.638	-0,57%	64,005	63,46	64,515	64,12
01/02/2024	217.260	1,58%	64,005	63,47	64,62	64,49
31/01/2024	199.690	-1,61%	64,14	63,49	64,74	63,49
30/01/2024	282.872	-0,11%	64,53	64,31	64,78	64,53
29/01/2024	186.052	0,22%	64,16	64,16	64,75	64,60
26/01/2024	325.971	0,77%	64,16	64,01	64,51	64,46
25/01/2024	212.100	1,09%	64,15	63,61	64,135	63,97
24/01/2024	222.249	-1,86%	65,20	63,265	65,34	63,28
23/01/2024	296.406	0,45%	64,57	64,305	65,255	64,48
22/01/2024	227.251	0,02%	64,48	64,02	64,85	64,19
19/01/2024	320.046	0,72%	63,87	63,52	64,39	64,18
18/01/2024	362.690	2,74%	63,05	62,8096	63,73	63,72
17/01/2024	317.997	-1,45%	62,17	61,70	62,47	62,02
16/01/2024	309.336	1,00%	62,19	61,99	62,975	62,93
15/01/2024	282.213	-0,46%	62,885	62,10	63,22	62,31
12/01/2024	282.213	-0,46%	62,885	62,10	63,22	62,31
11/01/2024	254.307	0,06%	62,29	61,82	62,72	62,60
10/01/2024	285.956	-0,05%	62,61	61,97	62,69	62,56
09/01/2024	323.674	-1,50%	62,61	62,04	62,90	62,59
08/01/2024	352.232	2,02%	62,60	62,03	63,775	63,54
05/01/2024	350.147	0,70%	61,27	60,57	62,65	62,28
04/01/2024	340.108	0,55%	61,25	61,25	62,16	61,85
03/01/2024	511.980	-3,62%	62,25	61,42	63,08	61,51
02/01/2024	420.870	1,93%	62,25	62,09	64,085	63,82
29/12/2023	339.781	-0,71%	63,17	62,25	63,20	62,611