BiG | O banco que entende os seus valores.

Boyd Gaming Corporation (BYD)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
24/03/2026	395 921	3,09%	81,15	81,15	84,60	84,47
23/03/2026	382 717	1,02%	80,2567	80,2567	84,56	81,94
20/03/2026	656 778	-2,61%	82,81	80,48	82,89	81,06
19/03/2026	433 271	1,63%	81,85	80,685	83,38	83,06
18/03/2026	330 919	-0,15%	78,70	78,70	82,76	81,73
17/03/2026	353 347	2,24%	80,1334	80,1334	82,27	81,83
16/03/2026	342 286	-1,72%	81,75	79,66	81,75	80,04
13/03/2026	527 714	0,42%	81,86	80,90	82,24	81,44
12/03/2026	629 250	-1,71%	82,71	80,43	82,71	81,30
11/03/2026	440 827	3,09%	80,01	79,82	82,77	82,71
10/03/2026	398 205	-0,34%	80,50	78,95	81,11	80,23
09/03/2026	428 875	0,46%	79,4577	76,85	80,66	80,50
06/03/2026	306 239	-2,29%	82,00	78,7495	82,00	80,13
05/03/2026	310 138	-0,16%	81,71	80,75	82,47	82,03
04/03/2026	293 236	1,01%	82,36	81,775	83,12	82,20
03/03/2026	1 011 211	-1,35%	82,49	78,445	82,49	81,38
02/03/2026	430 078	-0,89%	83,23	80,1901	83,23	82,49
27/02/2026	550 707	-5,11%	87,71	83,105	87,71	83,23
26/02/2026	576 483	3,27%	85,62	85,41	88,09	87,71
25/02/2026	385 347	-0,32%	83,99	83,8671	86,21	84,93
24/02/2026	306 157	1,89%	83,62	83,62	85,695	85,20
23/02/2026	333 614	-2,99%	86,54	81,69	86,54	83,62
20/02/2026	286 129	1,34%	85,06	85,00	87,30	86,20
19/02/2026	238 218	0,37%	84,75	84,21	85,25	85,06
18/02/2026	239 758	1,84%	83,33	83,1909	85,2811	84,75
17/02/2026	283 138	1,50%	81,99	81,99	83,96	83,22
13/02/2026	305 637	-0,22%	82,30	81,22	82,77	81,99
12/02/2026	386 037	-1,49%	84,40	81,88	85,74	82,17
11/02/2026	533 550	-1,26%	84,50	83,37	86,1641	83,41
10/02/2026	490 552	1,96%	82,20	82,20	84,63	84,43
09/02/2026	515 443	0,37%	83,20	82,01	84,2399	82,81
06/02/2026	904 775	-0,48%	81,28	81,28	84,76	82,50
05/02/2026	606 367	-1,35%	84,19	83,37	84,935	83,64
04/02/2026	363 098	2,15%	82,60	82,60	86,77	84,78
03/02/2026	520 745	-1,86%	83,38	82,57	84,58	83,00
02/02/2026	354 188	0,04%	84,50	84,38	85,4488	84,57
30/01/2026	415 598	0,43%	84,00	83,37	84,81	84,54
29/01/2026	363 532	0,81%	84,66	82,76	84,66	84,18
28/01/2026	745 015	1,54%	81,00	81,00	84,59	83,50
27/01/2026	292 834	-1,50%	82,14	82,005	83,24	82,23
26/01/2026	244 718	-0,51%	83,90	83,09	84,4999	83,48
23/01/2026	222 955	-1,41%	85,09	83,5577	85,09	83,89
22/01/2026	386 633	-0,08%	84,7511	84,67	86,25	85,09
21/01/2026	457 201	-0,62%	85,5553	84,61	86,21	85,16
20/01/2026	361 892	-3,34%	87,30	85,45	88,62	85,69
16/01/2026	304 655	-1,02%	89,73	87,88	89,76	88,65
15/01/2026	425 514	2,39%	88,99	87,29	89,9599	89,56
14/01/2026	290 949	-0,64%	88,055	86,63	88,36	87,47
13/01/2026	274 231	0,27%	87,37	87,30	88,95	88,03
12/01/2026	478 093	-0,15%	88,25	86,2797	88,55	87,79
09/01/2026	273 137	-0,46%	87,09	86,7525	89,1275	87,92
08/01/2026	366 556	2,63%	86,00	85,205	89,50	88,33
07/01/2026	289 345	-1,98%	87,60	85,63	87,8606	86,07
06/01/2026	310 091	-0,67%	89,35	87,4307	89,35	87,81
05/01/2026	421 050	2,56%	86,23	85,963	89,44	88,40
02/01/2026	237 651	1,12%	86,00	84,27	86,35	86,19
31/12/2025	174 524	-0,72%	88,3497	85,06	88,3497	85,24
30/12/2025	190 186	-0,34%	85,97	85,24	86,149	85,24
29/12/2025	238 900	-0,54%	86,60	85,61	86,62	86,13
26/12/2025	221 185	1,39%	85,70	85,41	86,85	86,60
24/12/2025	220 879	-0,97%	85,60	82,8342	85,9425	85,41
23/12/2025	304 949	-1,17%	86,10	85,63	86,99	85,69
22/12/2025	394 199	0,38%	86,52	86,02	87,47	86,70
19/12/2025	345 611	0,85%	85,92	85,4627	86,83	86,37
18/12/2025	539 168	0,47%	85,90	85,45	86,87	85,64
17/12/2025	349 758	0,27%	85,20	84,89	86,185	85,24
16/12/2025	327 189	-0,12%	85,30	84,88	85,875	85,01
15/12/2025	420 870	0,22%	85,8512	84,15	85,8512	85,11
12/12/2025	337 881	0,84%	84,40	84,40	85,65	84,92
11/12/2025	289 925	2,94%	83,00	81,86	84,73	84,39
10/12/2025	328 656	2,21%	80,22	79,54	82,45	81,97
09/12/2025	248 476	0,67%	79,67	79,41	80,91	80,20
08/12/2025	313 998	-1,50%	80,77	77,466	81,08	79,67
05/12/2025	195 304	-0,60%	82,99	80,7601	85,875	80,88
04/12/2025	288 665	-1,43%	81,1278	81,06	82,99	81,37
03/12/2025	293 041	1,09%	81,02	81,02	82,89	82,55
02/12/2025	309 833	-0,71%	83,00	81,63	83,00	81,66
01/12/2025	373 211	-1,30%	82,53	82,155	83,64	82,24
28/11/2025	171 130	-0,10%	82,85	82,3187	84,10	83,30
26/11/2025	295 066	0,80%	82,1005	82,1005	83,93	83,38
25/11/2025	707 695	1,95%	81,14	81,14	83,29	82,72
24/11/2025	306 081	0,52%	80,72	80,325	81,60	81,14
21/11/2025	411 953	3,50%	77,1801	77,1801	81,64	80,72
20/11/2025	293 382	-0,80%	78,63	77,905	79,894	78,00
19/11/2025	253 580	-0,51%	78,7102	78,23	79,395	78,63
18/11/2025	389 764	1,95%	77,8694	77,25	79,19	79,03
17/11/2025	388 839	-2,87%	83,6899	77,33	83,6899	77,51
14/11/2025	255 211	-1,28%	80,81	79,6239	82,42	79,78
13/11/2025	208 768	-0,07%	80,20	80,20	81,735	80,81
12/11/2025	348 097	-0,54%	81,29	80,71	82,06	80,89
11/11/2025	286 167	-1,53%	82,99	81,225	82,99	81,33
10/11/2025	598 674	1,62%	81,75	81,40	83,45	82,59
07/11/2025	343 381	1,49%	79,031	79,031	81,40	81,27
06/11/2025	398 300	-0,37%	79,68	79,675	82,35	80,04
05/11/2025	361 954	1,05%	79,38	79,01	81,32	80,24
04/11/2025	337 105	-0,09%	78,049	78,049	79,505	79,38
03/11/2025	476 021	2,03%	76,54	76,54	79,76	79,45
31/10/2025	414 964	0,72%	77,838	76,85	78,255	77,87
30/10/2025	519 945	0,79%	77,24	76,2812	77,955	77,40
29/10/2025	665 375	-2,77%	79,00	76,71	79,08	76,81