BiG | O banco que entende os seus valores.

Yelp Inc (YELP)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
21/04/2026	664.180	3,09%	28,16	28,16	29,485	29,03
20/04/2026	383.872	0,79%	24,75	24,75	28,30	28,16
17/04/2026	308.667	1,90%	27,63	27,63	28,03	27,94
16/04/2026	271.372	1,84%	27,17	27,08	27,535	27,42
15/04/2026	297.695	2,83%	26,255	26,235	27,20	26,93
14/04/2026	294.970	1,59%	26,00	25,84	26,28	26,19
13/04/2026	306.186	1,26%	25,58	25,32	25,99	25,78
10/04/2026	311.769	-0,43%	25,42	25,11	25,87	25,46
09/04/2026	352.675	0,75%	25,39	25,025	25,59	25,57
08/04/2026	502.510	-0,78%	26,03	25,31	26,175	25,39
07/04/2026	451.214	0,35%	25,50	25,50	25,88	25,59
06/04/2026	268.799	1,39%	25,26	25,0212	25,785	25,50
02/04/2026	797.746	-0,16%	25,19	24,61	25,56	25,15
01/04/2026	394.157	1,82%	24,74	24,30	25,485	25,19
31/03/2026	296.587	-0,22%	25,12	24,655	25,20	24,74
30/03/2026	389.381	1,83%	24,34	24,275	25,01	24,81
27/03/2026	394.279	-1,66%	24,18	24,115	24,62	24,36
26/03/2026	377.873	2,27%	24,05	24,05	25,02	24,75
25/03/2026	453.753	0,37%	23,76	23,445	24,69	24,21
24/03/2026	411.184	-2,86%	24,83	24,09	24,9087	24,12
23/03/2026	423.408	1,08%	24,69	24,2312	25,16	24,83
20/03/2026	340.790	0,75%	24,41	24,11	24,64	24,56
19/03/2026	381.225	0,37%	24,11	24,07	24,71	24,41
18/03/2026	457.168	-0,08%	24,09	24,09	24,53	24,32
17/03/2026	447.146	2,88%	23,66	23,66	24,50	24,33
16/03/2026	528.888	-0,76%	23,79	23,55	24,10	23,65
13/03/2026	686.044	-0,92%	24,08	23,749	24,24	23,83
12/03/2026	606.635	-2,63%	24,31	23,965	25,0025	24,05
11/03/2026	600.641	2,32%	24,16	24,12	24,82	24,70
10/03/2026	585.151	-0,33%	24,22	23,84	24,37	24,14
09/03/2026	548.600	-1,31%	24,49	23,57	24,49	24,22
06/03/2026	434.983	1,09%	23,97	23,97	24,545	24,53
05/03/2026	590.194	2,17%	23,76	23,75	24,595	24,27
04/03/2026	752.974	2,42%	23,44	23,08	23,94	23,74
03/03/2026	913.313	2,57%	21,87	21,87	23,27	23,18
02/03/2026	625.551	1,39%	22,29	21,78	22,745	22,60
27/02/2026	550.844	0,95%	22,2236	21,5295	22,29	22,29
26/02/2026	730.185	3,96%	21,24	21,125	22,29	22,08
25/02/2026	969.258	7,38%	20,00	19,91	21,27	21,24
24/02/2026	840.012	-2,08%	20,1685	19,60	20,28	19,78
23/02/2026	709.496	-4,94%	21,00	20,10	21,04	20,20
20/02/2026	858.583	-1,07%	21,475	21,16	21,93	21,25
19/02/2026	1.313.436	-0,97%	21,70	21,31	22,09	21,48
18/02/2026	838.302	4,88%	20,68	20,28	21,69	21,69
17/02/2026	1.386.014	-1,43%	20,9818	19,61	20,9818	20,68
13/02/2026	2.700.750	-8,10%	22,08	20,03	22,08	20,98
12/02/2026	1.103.038	-1,64%	23,4776	22,20	23,4776	22,83
11/02/2026	758.562	-4,70%	24,46	22,525	24,51	23,21
10/02/2026	447.894	1,00%	24,49	24,1701	24,755	24,34
09/02/2026	684.704	-1,31%	24,60	23,80	24,60	24,10
06/02/2026	664.546	1,58%	24,19	24,05	24,64	24,42
05/02/2026	922.268	-0,87%	24,24	23,915	24,58	24,04
04/02/2026	1.167.031	-3,27%	25,60	24,195	25,60	24,25
03/02/2026	837.049	-8,50%	27,26	24,92	27,26	25,07
02/02/2026	361.997	0,07%	27,11	27,11	27,65	27,40
30/01/2026	365.033	-0,44%	27,46	27,05	27,5453	27,38
29/01/2026	378.994	0,00%	27,99	27,19	27,99	27,50
28/01/2026	574.437	0,70%	27,355	27,245	27,9608	27,50
27/01/2026	543.983	-3,57%	29,00	26,96	29,00	27,31
26/01/2026	471.562	0,16%	28,1788	27,83	28,76	28,32
23/01/2026	350.330	-3,02%	29,28	28,10	29,36	28,28
22/01/2026	316.119	2,35%	28,44	28,44	29,58	29,16
21/01/2026	278.115	1,64%	27,99	27,78	28,76	28,49
20/01/2026	467.768	-0,36%	28,74	27,72	28,74	28,03
16/01/2026	319.663	-3,53%	29,06	28,08	29,06	28,13
15/01/2026	306.721	-0,17%	29,2351	28,77	29,28	29,16
14/01/2026	306.966	-0,61%	29,25	28,90	29,535	29,21
13/01/2026	393.225	-3,80%	30,9602	29,33	30,9602	29,39
12/01/2026	329.314	-0,97%	30,80	29,64	30,865	30,55
09/01/2026	459.488	1,78%	30,30	30,1235	31,12	30,85
08/01/2026	313.072	0,07%	30,19	30,09	30,44	30,31
07/01/2026	414.007	-0,98%	30,77	30,19	30,89	30,29
06/01/2026	389.619	0,72%	30,37	30,09	30,73	30,59
05/01/2026	428.391	0,56%	30,18	30,18	30,90	30,37
02/01/2026	445.798	-0,63%	30,69	29,85	30,69	30,20
31/12/2025	258.400	0,86%	30,195	29,96	30,5773	30,39
30/12/2025	494.132	-0,17%	30,17	29,965	30,455	30,38
29/12/2025	335.750	-0,66%	30,2012	29,88	30,54	30,18
26/12/2025	284.942	-1,27%	30,845	30,29	30,88	30,38
24/12/2025	166.926	1,29%	30,55	30,385	30,8434	30,77
23/12/2025	247.401	-1,87%	31,03	30,35	31,09	30,45
22/12/2025	450.255	-0,86%	31,30	30,955	31,71	31,03
19/12/2025	234.759	0,77%	31,3313	30,925	31,43	31,30
18/12/2025	293.688	0,32%	30,96	30,96	31,42	31,06
17/12/2025	303.867	1,11%	30,49	30,41	31,26	30,96
16/12/2025	431.117	-0,07%	30,81	30,06	30,81	30,62
15/12/2025	358.232	0,39%	30,75	30,28	30,83	30,64
12/12/2025	416.662	2,07%	30,11	29,98	30,94	30,52
11/12/2025	232.699	0,13%	29,8759	29,78	30,38	29,90
10/12/2025	265.819	-0,13%	30,08	29,54	30,08	29,87
09/12/2025	290.328	1,56%	29,58	29,28	29,97	29,91
08/12/2025	316.500	-0,78%	29,82	29,3403	30,01	29,45
05/12/2025	283.825	-0,97%	29,75	29,665	30,22	29,68
04/12/2025	513.064	-0,53%	30,16	29,9256	30,335	29,97
03/12/2025	397.327	1,72%	29,80	29,7301	30,3882	30,13
02/12/2025	791.287	3,49%	28,63	28,63	29,87	29,62
01/12/2025	488.969	-1,04%	28,74	28,4124	28,91	28,62
28/11/2025	127.724	-0,45%	29,04	28,76	29,25	28,91
26/11/2025	308.464	-1,16%	29,3021	29,04	29,60	29,04
25/11/2025	791.248	2,58%	28,5642	28,5642	29,41	29,38