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 > >>
28/10/2025	704 856	-0,75%	79,60	77,65	79,60	79,00
27/10/2025	899 092	1,05%	79,30	78,72	80,11	79,60
24/10/2025	1 406 547	-7,31%	83,21	78,75	83,48	78,77
23/10/2025	745 961	2,34%	84,00	83,10	85,105	84,98
22/10/2025	484 363	-0,47%	84,00	82,97	84,32	82,99
21/10/2025	274 594	0,81%	82,40	82,3801	83,88	83,38
20/10/2025	364 625	0,41%	82,38	82,37	83,433	82,71
17/10/2025	317 629	0,33%	82,00	82,00	83,185	82,37
16/10/2025	351 895	-1,37%	84,03	81,70	84,03	82,10
15/10/2025	363 728	-0,15%	83,68	83,01	84,60	83,24
14/10/2025	447 458	1,45%	81,62	81,31	83,635	83,36
13/10/2025	530 092	0,70%	82,84	81,935	83,10	82,11
10/10/2025	610 777	-2,29%	83,38	81,375	84,28	81,54
09/10/2025	401 385	-0,26%	83,60	82,64	84,4775	83,38
08/10/2025	370 740	0,04%	84,07	82,83	84,31	83,60
07/10/2025	468 887	-2,25%	85,45	83,475	85,89	83,57
06/10/2025	336 820	-1,15%	86,86	85,45	87,05	85,49
03/10/2025	293 450	-0,61%	87,01	85,015	87,33	86,48
02/10/2025	334 783	-0,02%	88,99	86,425	88,99	87,01
01/10/2025	315 842	0,67%	86,45	85,7436	87,44	87,03
30/09/2025	269 273	-1,05%	87,38	85,56	87,38	86,45
29/09/2025	425 041	1,69%	86,45	85,95	87,63	87,38
26/09/2025	320 166	1,72%	84,49	84,49	86,68	85,94
25/09/2025	198 786	0,05%	84,40	83,805	84,8288	84,49
24/09/2025	223 245	-0,82%	84,26	84,07	85,37	84,41
23/09/2025	432 920	1,97%	82,1789	82,1789	85,50	85,10
22/09/2025	305 876	0,24%	82,58	82,56	83,62	83,46
19/09/2025	242 397	-0,16%	83,30	82,86	83,77	83,30
18/09/2025	553 488	0,66%	84,69	82,4971	84,69	83,30
17/09/2025	333 187	0,83%	82,60	81,985	83,73	82,84
16/09/2025	672 137	-1,61%	85,12	80,71	85,12	82,15
15/09/2025	410 600	-1,18%	84,50	83,441	85,78	83,47
12/09/2025	246 652	-1,42%	84,8492	84,50	85,965	84,50
11/09/2025	433 470	0,85%	85,6199	85,065	86,29	85,99
10/09/2025	214 549	-0,14%	85,3397	84,83	85,72	85,27
09/09/2025	258 025	-1,12%	86,05	85,34	86,4483	85,34
08/09/2025	242 601	-0,15%	87,50	85,74	87,50	86,34
05/09/2025	323 856	-0,01%	86,60	85,66	87,35	86,46
04/09/2025	436 985	1,32%	85,34	85,19	87,12	86,47
03/09/2025	444 287	-0,34%	85,76	84,52	86,26	85,34
02/09/2025	368 671	-0,27%	84,00	83,2626	85,715	85,63
29/08/2025	556 505	-1,15%	86,61	85,17	87,17	85,86
28/08/2025	267 605	-0,45%	87,73	86,58	87,845	86,86
27/08/2025	432 434	0,54%	87,22	86,47	87,65	87,28
26/08/2025	298 116	0,66%	86,00	85,70	86,82	86,81
25/08/2025	278 944	0,68%	85,70	85,3144	86,57	86,25
22/08/2025	339 760	2,82%	83,57	83,52	85,67	85,66
21/08/2025	214 725	-0,32%	84,00	82,79	84,00	83,30
20/08/2025	259 984	-0,47%	83,89	82,64	83,89	83,57
19/08/2025	351 496	0,95%	82,76	82,76	84,38	83,89
18/08/2025	419 436	0,45%	82,2342	82,2342	83,44	83,09
15/08/2025	321 308	-1,47%	83,95	82,605	83,99	82,72
14/08/2025	512 478	-0,45%	84,2217	83,1112	84,2217	83,95
13/08/2025	567 092	1,12%	82,745	82,745	84,455	84,33
12/08/2025	662 514	2,41%	81,88	81,45	83,47	83,40
11/08/2025	707 941	-0,65%	81,98	81,08	82,16	81,44
08/08/2025	596 010	-0,20%	82,80	80,8982	82,80	81,97
07/08/2025	834 471	-1,41%	83,31	81,20	83,99	82,13
06/08/2025	501 690	0,06%	83,58	82,01	83,82	83,30
05/08/2025	489 141	-0,30%	83,51	82,17	84,00	83,25
04/08/2025	610 591	-0,22%	83,82	83,03	84,14	83,50
01/08/2025	762 384	-1,47%	83,12	82,215	84,90	83,65
31/07/2025	544 135	-2,08%	86,00	84,52	86,9499	84,90
30/07/2025	451 261	1,16%	85,90	85,90	87,48	86,73
29/07/2025	542 079	-0,72%	85,98	84,98	87,00	85,74
28/07/2025	752 234	0,49%	87,00	85,2732	87,00	86,36
25/07/2025	1 377 135	4,40%	83,65	81,965	86,02	85,94
24/07/2025	1 064 138	-1,39%	82,76	81,965	84,99	82,32
23/07/2025	750 387	1,48%	82,665	81,54	83,86	83,48
22/07/2025	646 354	-0,36%	82,28	81,54	83,076	82,26
21/07/2025	361 907	0,51%	82,31	81,94	82,98	82,56
18/07/2025	469 321	-0,36%	81,99	81,21	83,89	82,14
17/07/2025	532 433	0,92%	82,03	81,172	83,3492	82,44
16/07/2025	473 461	0,14%	82,22	80,89	82,66	81,69
15/07/2025	908 195	-0,94%	79,78	79,53	84,924	81,58
14/07/2025	785 695	3,38%	79,95	79,53	82,39	82,35
11/07/2025	2 157 444	-6,69%	84,50	79,16	87,57	79,66
10/07/2025	1 546 269	1,50%	81,46	81,29	87,57	85,37
09/07/2025	1 331 420	3,42%	81,435	81,0001	84,56	84,11
08/07/2025	396 944	0,62%	81,31	80,42	83,00	81,33
07/07/2025	342 462	-0,91%	81,12	80,42	82,11	80,83
04/07/2025	238 887	0,14%	81,60	81,29	82,21	81,57
03/07/2025	238 051	0,17%	80,375	80,02	82,21	81,56
02/07/2025	394 058	1,21%	78,09	78,23	81,49	81,39
01/07/2025	650 308	2,81%	78,23	77,64	80,92	80,43
30/06/2025	356 494	-1,00%	79,65	77,3195	79,65	78,23
27/06/2025	655 980	1,54%	78,375	77,185	79,02	79,02
26/06/2025	421 086	-0,44%	78,44	77,615	78,85	77,77
25/06/2025	538 233	0,14%	78,34	77,145	78,85	78,11
24/06/2025	626 814	1,30%	75,95	75,1272	78,16	78,00
23/06/2025	384 874	0,77%	76,41	75,1214	77,11	77,00
20/06/2025	586 106	0,45%	75,00	75,00	76,63	76,41
18/06/2025	462 597	1,08%	74,195	74,06	76,58	76,06
17/06/2025	404 912	0,67%	74,125	73,8812	75,53	75,25
16/06/2025	319 750	2,27%	73,27	73,27	75,085	74,75
13/06/2025	252 767	-2,70%	74,42	73,005	75,53	73,09
12/06/2025	291 464	0,11%	75,02	73,965	75,93	75,30
11/06/2025	295 633	0,27%	73,84	73,5062	76,99	75,22
10/06/2025	315 666	1,47%	74,115	73,19	75,20	75,02
09/06/2025	387 906	-0,16%	74,50	73,19	74,54	73,93