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 > >>
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
24/11/2025	784.564	-0,56%	28,80	28,64	29,015	28,64
21/11/2025	1.055.952	-0,35%	28,85	28,69	29,163	28,80
20/11/2025	349.548	0,24%	29,00	28,4258	29,22	28,85
19/11/2025	379.176	2,44%	28,18	28,09	28,92	28,78
18/11/2025	383.695	2,13%	27,43	27,265	28,47	28,11
17/11/2025	390.496	-2,81%	28,72	27,49	28,72	27,51
14/11/2025	343.739	-2,68%	28,93	28,14	28,93	28,31
13/11/2025	324.654	-2,15%	29,73	28,909	29,73	29,09
12/11/2025	390.883	1,33%	29,54	29,34	30,08	29,73
11/11/2025	333.663	0,45%	29,06	28,955	29,46	29,34
10/11/2025	853.544	1,04%	29,35	27,9075	29,35	29,21
07/11/2025	932.421	-10,03%	33,00	28,7085	34,48	28,91
06/11/2025	708.632	0,28%	32,205	31,93	32,485	32,13
05/11/2025	329.812	2,57%	31,48	31,30	32,27	32,16
04/11/2025	390.284	-5,22%	32,75	31,33	32,8291	31,38
03/11/2025	356.495	0,24%	32,98	32,785	33,29	33,06
31/10/2025	371.732	2,47%	32,72	32,22	33,15	32,98
30/10/2025	381.914	0,70%	31,75	31,385	32,37	32,19
29/10/2025	265.737	-1,60%	32,2443	31,815	32,35	31,97
28/10/2025	246.975	-1,52%	32,805	32,45	32,865	32,49
27/10/2025	186.973	-0,18%	33,22	32,88	33,42	32,99
24/10/2025	166.159	-0,27%	33,60	33,00	33,65	33,05
23/10/2025	243.890	-0,69%	33,37	33,07	33,475	33,14
22/10/2025	172.275	0,24%	32,70	32,70	33,51	33,37
21/10/2025	158.974	1,22%	32,89	32,75	33,545	33,29
20/10/2025	199.041	1,26%	32,48	32,48	33,088	32,89
17/10/2025	147.830	-0,55%	32,21	32,21	32,68	32,48
16/10/2025	267.660	-2,42%	33,49	32,30	34,00	32,66
15/10/2025	404.758	-0,65%	33,69	33,2532	34,00	33,47
14/10/2025	500.844	-0,34%	33,37	33,07	33,7812	33,70
13/10/2025	881.379	11,76%	31,94	31,68	33,95	33,83
10/10/2025	253.889	-2,94%	31,265	30,04	31,325	30,27
09/10/2025	259.811	-1,45%	31,63	30,91	31,63	31,18
08/10/2025	237.030	1,54%	31,21	31,035	31,82	31,64