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 > >>
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
07/10/2025	465.961	-5,06%	32,83	31,13	32,95	31,16
06/10/2025	403.274	3,18%	31,86	31,70	32,925	32,82
03/10/2025	289.946	0,28%	31,97	31,57	32,1795	31,81
02/10/2025	315.640	0,83%	31,71	30,935	31,73	31,72
01/10/2025	341.280	0,83%	31,03	30,93	31,74	31,46
30/09/2025	297.402	-0,67%	32,50	30,91	32,50	31,20
29/09/2025	221.858	-0,38%	31,48	31,24	31,70	31,37
26/09/2025	243.283	0,66%	31,30	31,205	31,575	31,48
25/09/2025	155.178	-0,35%	31,00	30,9745	31,46	31,30
24/09/2025	183.365	0,32%	31,40	31,285	31,77	31,44
23/09/2025	623.386	-1,13%	31,775	31,37	31,95	31,38
22/09/2025	255.730	-0,28%	31,80	31,74	32,095	31,74
19/09/2025	259.795	-1,01%	32,13	31,77	32,17	31,83
18/09/2025	291.909	1,09%	32,01	31,83	32,21	32,13
17/09/2025	197.932	0,81%	31,42	31,42	32,27	31,76
16/09/2025	210.858	-0,15%	31,39	31,10	31,523	31,46
15/09/2025	355.868	1,79%	30,93	30,93	31,65	31,48
12/09/2025	299.434	-2,58%	31,70	30,92	31,70	30,93
11/09/2025	475.922	1,65%	31,37	30,87	31,74	31,74
10/09/2025	363.047	-1,48%	31,72	30,9996	31,72	31,20
09/09/2025	255.894	-0,13%	31,60	31,52	31,86	31,70
08/09/2025	262.651	-0,78%	32,00	31,715	32,055	31,74
05/09/2025	212.409	0,95%	31,70	31,63	32,305	32,00
04/09/2025	226.585	0,57%	31,53	31,20	31,76	31,70
03/09/2025	294.184	0,41%	31,50	31,1742	31,94	31,52
02/09/2025	251.087	-0,73%	31,62	31,0101	31,62	31,39
29/08/2025	307.804	1,06%	31,39	31,315	31,81	31,62
28/08/2025	232.965	-0,71%	31,70	31,20	31,70	31,29
27/08/2025	273.402	0,26%	31,50	31,21	31,65	31,51
26/08/2025	341.063	-2,59%	32,27	31,153	32,39	31,43
25/08/2025	312.529	-0,54%	32,41	32,215	32,51	32,27
22/08/2025	419.298	3,94%	31,46	31,315	32,53	32,45
21/08/2025	532.910	0,65%	30,83	30,60	31,30	31,22
20/08/2025	349.231	-0,05%	31,06	30,63	31,17	31,02
19/08/2025	333.516	-0,13%	31,10	30,88	31,48	31,00
18/08/2025	332.355	0,03%	31,11	30,805	31,22	31,04
15/08/2025	513.957	-0,39%	31,15	30,90	31,41	31,03
14/08/2025	456.890	-2,69%	31,70	30,77	31,70	31,15
13/08/2025	420.252	3,06%	31,07	30,875	32,11	32,01
12/08/2025	440.123	1,90%	30,66	30,37	31,17	31,06
11/08/2025	740.806	-1,77%	31,10	29,96	31,38	30,48
08/08/2025	1.503.899	-9,22%	31,99	30,85	32,45	31,03
07/08/2025	779.203	0,09%	34,15	33,61	34,64	34,18
06/08/2025	350.918	1,82%	33,9222	33,44	34,27	34,15
05/08/2025	357.355	-1,06%	33,90	33,245	34,01	33,54
04/08/2025	301.747	2,56%	33,37	33,155	33,90	33,90
01/08/2025	264.013	-4,04%	34,43	33,035	34,43	33,04
31/07/2025	250.547	-1,40%	35,015	34,28	35,26	34,43
30/07/2025	201.317	0,58%	34,71	34,585	35,26	34,90
29/07/2025	221.686	-0,63%	34,83	34,5831	35,19	34,68
28/07/2025	362.926	0,58%	34,90	34,5831	35,007	34,90
25/07/2025	190.378	-1,06%	35,03	34,671	35,31	34,70
24/07/2025	216.121	-0,54%	35,19	34,80	35,3499	35,07
23/07/2025	206.939	0,57%	34,925	34,80	35,80	35,26
22/07/2025	234.765	0,80%	34,77	34,635	35,38	35,15
21/07/2025	228.738	1,19%	34,695	34,63	34,97	34,87
18/07/2025	297.258	-0,49%	34,455	34,315	35,06	34,46
17/07/2025	326.501	0,12%	34,565	34,225	35,06	34,63
16/07/2025	392.159	0,90%	34,655	34,225	34,88	34,59
15/07/2025	273.983	-0,67%	34,13	34,01	34,9088	34,28
14/07/2025	387.037	1,03%	34,16	33,98	34,61	34,51
11/07/2025	204.615	-2,71%	34,40	34,125	35,21	34,16
10/07/2025	232.857	1,53%	34,63	34,19	35,21	35,11
09/07/2025	176.935	-0,17%	34,69	34,19	35,10	34,58
08/07/2025	305.969	0,23%	34,56	34,42	35,445	34,64
07/07/2025	409.049	-1,85%	35,00	34,51	35,445	34,56