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 >
12/02/2025	234.099	-1,07%	39,39	39,37	40,07	39,67
11/02/2025	358.746	1,11%	39,89	39,52	40,265	40,10
10/02/2025	256.708	0,25%	39,89	39,48	40,10	39,66
07/02/2025	277.460	0,13%	39,62	39,31	39,91	39,56
06/02/2025	191.306	-0,78%	39,79	39,2175	39,805	39,51
05/02/2025	183.952	-0,87%	39,64	39,415	40,105	39,82
04/02/2025	150.449	1,47%	39,64	39,68	40,28	40,17
03/02/2025	154.022	-0,88%	39,32	39,09	39,985	39,59
31/01/2025	191.218	-1,36%	40,54	39,70	40,86	39,94
30/01/2025	276.113	-1,34%	41,34	40,42	41,685	40,49
29/01/2025	171.707	-0,51%	41,32	40,85	41,53	41,04
28/01/2025	243.060	2,23%	40,40	40,40	41,55	41,25
27/01/2025	358.355	4,00%	38,75	38,5782	40,86	40,35
24/01/2025	146.038	-0,54%	38,885	38,65	39,26	38,80
23/01/2025	267.817	1,30%	38,50	38,225	39,025	39,01
22/01/2025	282.618	-4,23%	41,03	38,39	40,415	38,51
21/01/2025	217.465	-1,20%	41,03	40,02	41,08	40,21
20/01/2025	174.317	0,00%	41,12	40,39	41,12	40,70
17/01/2025	156.237	0,44%	40,975	40,0904	40,88	40,0904
16/01/2025	391.223	1,33%	39,43	39,69	40,63	40,52
15/01/2025	249.251	2,93%	39,43	39,18	40,32	39,99
14/01/2025	582.395	0,49%	38,14	38,45	39,3819	38,85
13/01/2025	355.551	0,60%	38,14	37,96	38,79	38,66
10/01/2025	170.662	-1,51%	38,84	38,04	38,7502	38,43
09/01/2025	142.432	-0,79%	38,94	38,83	39,29	39,02
08/01/2025	141.964	-0,79%	38,94	38,83	39,29	39,02
07/01/2025	196.907	-1,77%	40,025	39,11	40,265	39,33
06/01/2025	236.136	1,27%	39,765	39,695	40,46	40,04
03/01/2025	164.290	1,20%	39,39	39,0075	39,63	39,54
02/01/2025	148.527	0,96%	39,39	38,85	39,46	39,07
31/12/2024	0	0,29%	38,78	38,63	39,155	38,70
30/12/2024	225.997	-0,62%	38,61	37,9462	38,875	38,695
27/12/2024	313.506	-2,19%	39,385	38,72	39,59	38,83
26/12/2024	260.957	1,87%	38,66	38,59	39,815	39,70
24/12/2024	0	3,82%	38,36	38,38	39,01	38,97
23/12/2024	299.562	1,18%	38,10	37,935	38,74	38,53
20/12/2024	361.521	-0,60%	37,815	37,97	38,93	38,08
19/12/2024	186.643	0,74%	39,91	37,965	38,66	38,30
18/12/2024	0	-4,18%	39,91	37,822	40,11	38,02
17/12/2024	215.729	-0,33%	39,53	39,43	40,10	39,68
16/12/2024	204.362	0,25%	39,34	39,28	40,09	39,81
13/12/2024	115.142	-1,19%	40,66	39,40	40,13	39,71
12/12/2024	119.077	-1,03%	40,66	40,17	40,73	40,19
11/12/2024	212.358	0,69%	40,29	40,43	40,97	40,61
10/12/2024	293.484	2,10%	39,35	38,91	40,99	40,33
09/12/2024	188.875	1,86%	38,37	38,91	39,98	39,50
06/12/2024	114.042	1,46%	38,42	38,188	38,84	38,80
05/12/2024	164.310	-1,49%	38,82	38,185	38,85	38,24
04/12/2024	185.369	1,33%	38,11	38,19	39,00	38,82
03/12/2024	193.961	-0,62%	38,58	38,13	38,70	38,31
02/12/2024	325.236	0,86%	38,00	37,7337	38,77	38,55
29/11/2024	120.282	0,00%	38,00	38,00	38,4702	38,22
28/11/2024	438.450	3,19%	38,45	37,24	38,45	38,08
27/11/2024	357.211	2,20%	37,20	37,01	38,45	38,45
26/11/2024	154.985	-0,61%	36,50	36,405	37,64	37,26
25/11/2024	238.077	3,76%	36,35	36,3102	37,63	37,49
22/11/2024	281.731	1,55%	35,89	34,44	36,24	36,13
21/11/2024	292.410	-0,73%	36,07	34,44	36,0958	35,58
20/11/2024	437.508	0,00%	35,64	35,55	36,345	35,84
19/11/2024	224.446	-0,03%	36,10	35,615	36,345	35,84
18/11/2024	268.486	-0,28%	35,95	35,6182	36,326	35,85
15/11/2024	166.918	-1,32%	36,90	35,77	37,01	35,95
14/11/2024	296.432	-1,25%	38,135	36,1717	38,16	36,43
13/11/2024	377.950	-3,46%	37,33	36,81	38,48	36,89
12/11/2024	437.821	1,73%	36,20	35,9301	38,48	38,21
11/11/2024	441.179	4,54%	35,52	35,52	37,589	37,56
08/11/2024	772.516	-1,21%	36,78	35,28	37,21	35,93
07/11/2024	468.542	-0,74%	36,69	35,96	37,21	36,37
06/11/2024	414.643	5,20%	34,45	34,1743	36,805	36,64
05/11/2024	208.854	%	34,45	34,1743	34,81	34,83
04/11/2024	369.126	%	34,18	33,64	34,878	34,35
01/11/2024	172.849	%	34,18	33,72	34,26	33,91
31/10/2024	210.758	%	34,74	34,11	34,84	34,14
30/10/2024	276.683	%	34,74	34,45	35,4256	34,51
29/10/2024	237.637	%	34,19	34,04	34,53	34,6767
28/10/2024	370.760	%	34,30	34,04	34,2399	34,12
25/10/2024	193.322	%	33,44	33,61	34,32	33,65
24/10/2024	140.319	%	33,44	33,21	33,88	33,89
23/10/2024	165.647	%	33,415	33,2292	33,63	33,37
22/10/2024	208.548	%	33,695	33,40	33,84	33,42
21/10/2024	246.588	%	34,675	33,81	34,80	33,80
18/10/2024	249.647	%	34,875	34,49	35,00	34,61
17/10/2024	310.252	%	34,77	34,39	34,98	34,84
16/10/2024	171.052	%	35,00	34,53	35,10	34,80
15/10/2024	191.990	%	34,345	34,27	35,06	34,90
14/10/2024	224.577	%	33,70	33,70	34,49	34,45
11/10/2024	126.662	%	34,085	34,04	34,42	34,26
10/10/2024	119.292	%	34,26	33,75	34,152	34,01
09/10/2024	131.246	%	34,26	34,05	34,61	34,08
08/10/2024	123.857	%	34,33	34,25	34,57	34,28
07/10/2024	148.141	%	34,65	34,27	34,68	34,53
04/10/2024	138.400	%	34,095	33,85	34,62	34,61
03/10/2024	124.906	%	34,09	33,56	34,105	33,63
02/10/2024	131.833	%	34,37	34,2168	34,66	34,38
01/10/2024	216.572	%	35,00	34,85	35,52	35,05
30/09/2024	195.052	%	35,00	34,85	35,52	35,08
27/09/2024	348.432	%	34,22	33,77	34,51	33,54
26/09/2024	345.120	%	34,41	33,77	34,51	33,85
25/09/2024	163.702	%	34,75	34,135	34,955	34,14
24/09/2024	218.275	%	34,60	34,51	34,955	34,75