BiG | O banco que entende os seus valores.

Yelp Inc (YELP)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
04/07/2025	193.023	0,49%	35,20	34,98	35,53	35,21
03/07/2025	193.006	0,49%	35,08	34,63	35,53	35,20
02/07/2025	377.638	-0,38%	36,00	34,16	36,00	35,04
01/07/2025	587.125	2,63%	34,38	34,16	35,99	35,17
30/06/2025	289.336	-0,32%	34,65	34,245	34,795	34,27
27/06/2025	340.255	0,59%	33,93	33,165	34,395	34,38
26/06/2025	323.764	1,45%	34,52	33,165	34,58	34,18
25/06/2025	308.479	-1,92%	34,50	33,665	35,96	33,69
24/06/2025	263.928	0,53%	34,10	33,71	34,64	34,35
23/06/2025	364.666	-0,90%	34,61	33,71	34,61	34,17
20/06/2025	414.635	-0,61%	34,72	34,05	35,12	34,48
19/06/2025	475.089	-2,15%	35,46	34,51	35,5575	34,65
18/06/2025	465.344	-2,15%	35,465	34,51	35,83	34,645
17/06/2025	334.104	-0,62%	35,685	35,20	35,89	35,41
16/06/2025	438.244	0,62%	35,42	35,265	35,89	35,63
13/06/2025	282.151	-1,15%	36,14	35,26	36,325	35,41
12/06/2025	333.215	-1,89%	37,275	35,59	38,34	35,82
11/06/2025	531.680	-1,86%	37,22	36,48	37,54	36,51
10/06/2025	425.792	0,49%	37,00	36,71	37,54	37,20
09/06/2025	327.737	0,05%	38,32	36,73	38,32	37,02
06/06/2025	358.330	0,54%	37,435	36,66	37,815	37,00
05/06/2025	394.496	-1,74%	37,38	36,66	38,27	36,80
04/06/2025	287.914	-0,13%	37,50	36,85	37,91	37,45
03/06/2025	261.634	0,94%	37,79	36,85	38,07	37,50
02/06/2025	413.884	-2,67%	38,17	37,09	38,17	37,15
30/05/2025	208.325	-1,29%	38,89	37,715	39,575	38,17
29/05/2025	260.131	-0,23%	38,46	38,305	39,575	38,67
28/05/2025	199.161	0,78%	37,89	37,77	38,84	38,76
27/05/2025	241.436	2,83%	37,87	37,77	38,52	38,46
23/05/2025	176.047	-1,71%	37,95	37,35	38,57	37,40
22/05/2025	190.502	0,08%	38,14	37,69	38,685	38,05
21/05/2025	470.394	-1,48%	38,41	37,84	38,805	38,02
20/05/2025	304.516	0,10%	38,64	38,08	38,8786	38,59
19/05/2025	322.591	-1,51%	38,76	38,395	38,8786	38,55
16/05/2025	295.559	-1,01%	41,04	39,07	41,22	39,14
15/05/2025	437.316	-3,40%	40,58	39,48	41,1689	39,54
14/05/2025	341.223	0,86%	40,525	39,52	41,10	40,93
13/05/2025	322.891	0,70%	40,23	39,3642	41,08	40,58
12/05/2025	380.891	3,39%	40,00	39,3642	40,69	40,30
09/05/2025	607.442	9,07%	35,60	35,53	40,25	38,98
08/05/2025	342.550	0,59%	34,855	34,825	36,22	35,74
07/05/2025	305.739	2,63%	34,98	34,61	35,59	35,53
06/05/2025	325.359	-1,17%	34,925	34,61	35,565	34,62
05/05/2025	244.634	-0,43%	34,71	34,71	35,565	35,03
02/05/2025	192.941	0,06%	35,09	34,86	35,89	35,18
01/05/2025	138.112	0,23%	35,14	34,62	35,525	35,16
30/04/2025	162.198	-2,08%	35,635	34,62	35,935	35,08
29/04/2025	148.686	0,62%	35,33	35,2301	35,95	35,80
28/04/2025	176.921	0,42%	35,12	35,12	35,735	35,58
25/04/2025	168.537	0,85%	34,45	34,445	35,58	35,43
24/04/2025	185.907	2,06%	34,495	34,09	35,19	35,13
23/04/2025	175.250	2,62%	32,73	32,51	34,9873	34,42
22/04/2025	249.618	3,01%	32,77	32,285	33,61	33,54
21/04/2025	243.313	-1,51%	33,01	32,285	33,01	32,56
17/04/2025	213.524	-1,46%	33,53	32,6594	34,13	33,06
16/04/2025	247.596	-0,97%	33,71	33,315	34,13	33,55
15/04/2025	184.602	0,12%	33,71	33,575	34,04	33,88
14/04/2025	194.612	-1,05%	34,49	33,61	34,755	33,84
11/04/2025	292.794	-0,15%	34,47	33,55	34,415	34,20
10/04/2025	375.858	-4,14%	32,665	33,77	35,16	34,25
09/04/2025	340.222	8,86%	32,665	32,665	36,12	35,73
08/04/2025	361.792	-1,77%	34,035	32,59	34,70	32,84
07/04/2025	662.028	-6,28%	35,88	33,09	35,8099	33,42
04/04/2025	551.914	-3,80%	36,01	35,525	36,735	35,66
03/04/2025	386.812	-3,40%	36,96	36,445	37,565	37,07
02/04/2025	438.753	0,55%	37,88	37,64	38,54	38,37
01/04/2025	248.262	3,05%	36,92	36,72	38,16	38,16
31/03/2025	399.127	-0,48%	36,75	36,33	37,221	37,03
28/03/2025	243.444	-2,00%	37,67	37,021	37,825	37,21
27/03/2025	390.510	-1,04%	38,40	37,96	38,765	37,97
26/03/2025	395.132	2,10%	37,61	37,54	38,425	38,37
25/03/2025	339.494	2,06%	37,10	36,96	37,59	37,58
24/03/2025	253.762	2,99%	36,42	36,40	36,88	36,82
21/03/2025	488.452	0,88%	35,275	35,235	35,96	35,75
20/03/2025	214.870	-0,17%	35,20	35,301	35,93	35,44
19/03/2025	187.214	1,46%	35,13	35,09	35,72	35,50
18/03/2025	197.168	-0,14%	35,01	34,49	35,11	34,99
17/03/2025	241.210	0,11%	34,95	34,77	35,3575	35,08
14/03/2025	258.523	3,06%	34,265	34,085	35,065	35,04
13/03/2025	264.223	-2,52%	34,925	34,00	34,925	34,00
12/03/2025	278.842	-0,77%	35,44	34,735	35,37	34,88
11/03/2025	279.928	-0,28%	35,25	34,92	35,63	35,15
10/03/2025	410.863	0,30%	35,25	34,87	35,66	35,25
07/03/2025	329.578	3,50%	34,42	33,83	35,305	35,15
06/03/2025	229.126	0,83%	33,315	33,31	34,41	33,96
05/03/2025	287.304	0,12%	33,71	33,33	34,05	33,68
04/03/2025	341.346	0,12%	33,315	33,14	34,01	33,64
03/03/2025	208.035	-2,23%	34,455	33,43	34,57	33,60
28/02/2025	294.131	0,65%	34,16	33,59	34,335	34,31
27/02/2025	355.942	-0,32%	34,16	33,62	34,53	34,09
26/02/2025	376.404	-1,19%	35,13	34,08	35,04	34,20
25/02/2025	317.515	-2,04%	35,75	34,44	35,44	34,61
24/02/2025	224.266	-1,12%	36,68	35,22	35,75	35,33
21/02/2025	363.116	-2,38%	36,56	35,28	36,68	35,73
20/02/2025	309.664	-3,56%	37,42	36,28	37,735	36,59
19/02/2025	248.616	-0,45%	37,57	37,3702	38,185	37,94
18/02/2025	428.466	2,06%	40,03	36,6401	38,11	38,11
17/02/2025	488.256	0,00%	40,03	37,21	40,05	37,34
14/02/2025	758.893	-7,92%	40,12	37,21	40,28	37,35
13/02/2025	307.757	2,22%	40,12	39,41	40,72	40,55