Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
64.083,46 +1.006,75 (+1,60%)
Beyond Meat, Inc. (B2YN34.SA)
São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
No fechamento: 04:50PM BRT
Período:
28 de abr. de 2023 - 28 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 26 de abr. de 2024 | 1,6600 | 1,7100 | 1,5900 | 1,6400 | 1,6400 | 27.120 |
| 25 de abr. de 2024 | 1,5500 | 1,6400 | 1,5500 | 1,6400 | 1,6400 | 19 |
| 24 de abr. de 2024 | 1,5900 | 1,6100 | 1,5500 | 1,5700 | 1,5700 | 6.284 |
| 23 de abr. de 2024 | 1,6400 | 1,6400 | 1,5700 | 1,5900 | 1,5900 | 3.748 |
| 22 de abr. de 2024 | 1,7100 | 1,7100 | 1,5800 | 1,6300 | 1,6300 | 5.613 |
| 19 de abr. de 2024 | 1,6900 | 1,7000 | 1,6400 | 1,6500 | 1,6500 | 2.995 |
| 18 de abr. de 2024 | 1,7200 | 1,7800 | 1,6300 | 1,6900 | 1,6900 | 56.850 |
| 17 de abr. de 2024 | 1,6900 | 1,8000 | 1,6700 | 1,7100 | 1,7100 | 32.012 |
| 16 de abr. de 2024 | 1,6800 | 1,7600 | 1,6800 | 1,6900 | 1,6900 | 1.691 |
| 15 de abr. de 2024 | 1,7000 | 1,7700 | 1,6800 | 1,6800 | 1,6800 | 663 |
| 12 de abr. de 2024 | 1,7700 | 1,7800 | 1,6900 | 1,6900 | 1,6900 | 5.667 |
| 11 de abr. de 2024 | 1,8000 | 1,8100 | 1,7600 | 1,7700 | 1,7700 | 1.206 |
| 10 de abr. de 2024 | 1,8800 | 1,8800 | 1,7700 | 1,8000 | 1,8000 | 2.803 |
| 09 de abr. de 2024 | 1,8800 | 1,9200 | 1,8700 | 1,8800 | 1,8800 | 1.982 |
| 08 de abr. de 2024 | 1,9200 | 1,9200 | 1,8600 | 1,8800 | 1,8800 | 6.547 |
| 05 de abr. de 2024 | 1,9000 | 1,9500 | 1,8900 | 1,9200 | 1,9200 | 1.058 |
| 04 de abr. de 2024 | 1,9300 | 1,9700 | 1,8900 | 1,8900 | 1,8900 | 1.048 |
| 03 de abr. de 2024 | 1,9500 | 1,9500 | 1,8900 | 1,9200 | 1,9200 | 7.304 |
| 02 de abr. de 2024 | 1,9800 | 2,0000 | 1,9100 | 1,9500 | 1,9500 | 2.435 |
| 01 de abr. de 2024 | 2,1000 | 2,1000 | 1,9700 | 2,0200 | 2,0200 | 3.554 |
| 28 de mar. de 2024 | 2,0600 | 2,1400 | 2,0600 | 2,1000 | 2,1000 | 10.306 |
| 27 de mar. de 2024 | 2,0600 | 2,1000 | 2,0500 | 2,0500 | 2,0500 | 201 |
| 26 de mar. de 2024 | 1,9700 | 2,1100 | 1,9700 | 2,1100 | 2,1100 | 3.235 |
| 25 de mar. de 2024 | 2,0300 | 2,0400 | 1,9500 | 2,0000 | 2,0000 | 7.325 |
| 22 de mar. de 2024 | 2,0100 | 2,0500 | 1,9600 | 2,0300 | 2,0300 | 2.677 |
| 21 de mar. de 2024 | 2,0700 | 2,1000 | 2,0100 | 2,0100 | 2,0100 | 1.066 |
| 20 de mar. de 2024 | 2,0200 | 2,0300 | 2,0000 | 2,0100 | 2,0100 | 1.096 |
| 19 de mar. de 2024 | 2,0300 | 2,0400 | 1,9000 | 1,9800 | 1,9800 | 15.371 |
| 18 de mar. de 2024 | 2,1600 | 2,1600 | 2,0300 | 2,0600 | 2,0600 | 3.262 |
| 15 de mar. de 2024 | 2,0500 | 2,1500 | 2,0400 | 2,1500 | 2,1500 | 361 |
| 14 de mar. de 2024 | 2,2000 | 2,2000 | 2,0700 | 2,0700 | 2,0700 | 2.593 |
| 13 de mar. de 2024 | 2,0500 | 2,1800 | 2,0500 | 2,1800 | 2,1800 | 16.787 |
| 12 de mar. de 2024 | 1,9900 | 2,0500 | 1,9900 | 2,0500 | 2,0500 | 2.187 |
| 11 de mar. de 2024 | 2,0600 | 2,0900 | 1,9900 | 1,9900 | 1,9900 | 5.015 |
| 08 de mar. de 2024 | 2,0400 | 2,1200 | 1,9900 | 2,0600 | 2,0600 | 692 |
| 07 de mar. de 2024 | 1,9600 | 2,0500 | 1,9400 | 1,9400 | 1,9400 | 12.974 |
| 06 de mar. de 2024 | 2,1500 | 2,1500 | 2,0000 | 2,0000 | 2,0000 | 5.820 |
| 05 de mar. de 2024 | 2,0800 | 2,2600 | 2,0700 | 2,1200 | 2,1200 | 7.863 |
| 04 de mar. de 2024 | 2,4700 | 2,4700 | 2,1100 | 2,1300 | 2,1300 | 20.918 |
| 01 de mar. de 2024 | 2,6500 | 2,8000 | 2,4300 | 2,4700 | 2,4700 | 14.056 |
| 29 de fev. de 2024 | 2,4200 | 2,9000 | 2,2700 | 2,7400 | 2,7400 | 39.795 |
| 28 de fev. de 2024 | 2,9600 | 3,1300 | 2,4400 | 2,7400 | 2,7400 | 95.318 |
| 27 de fev. de 2024 | 1,8100 | 1,8900 | 1,8100 | 1,8400 | 1,8400 | 504 |
| 26 de fev. de 2024 | 1,9200 | 2,0000 | 1,8500 | 1,8500 | 1,8500 | 4.860 |
| 23 de fev. de 2024 | 1,8800 | 1,9600 | 1,8700 | 1,9200 | 1,9200 | 4.263 |
| 22 de fev. de 2024 | 1,8800 | 1,9100 | 1,7400 | 1,8800 | 1,8800 | 9.944 |
| 21 de fev. de 2024 | 1,7500 | 1,8300 | 1,7500 | 1,7600 | 1,7600 | 13.784 |
| 20 de fev. de 2024 | 1,7700 | 1,7700 | 1,7000 | 1,7300 | 1,7300 | 1.930 |
| 19 de fev. de 2024 | 1,7900 | 1,7900 | 1,7100 | 1,7700 | 1,7700 | 1.206 |
| 16 de fev. de 2024 | 1,8400 | 1,8500 | 1,7400 | 1,7700 | 1,7700 | 2.101 |
| 15 de fev. de 2024 | 1,6800 | 1,8100 | 1,6800 | 1,8000 | 1,8000 | 13.136 |
| 14 de fev. de 2024 | 1,6500 | 1,6700 | 1,6200 | 1,6700 | 1,6700 | 18.684 |
| 09 de fev. de 2024 | 1,6300 | 1,8100 | 1,6200 | 1,7700 | 1,7700 | 12.414 |
| 08 de fev. de 2024 | 1,5500 | 1,6400 | 1,5500 | 1,6300 | 1,6300 | 1.365 |
| 07 de fev. de 2024 | 1,5800 | 1,5800 | 1,4900 | 1,5600 | 1,5600 | 31.644 |
| 06 de fev. de 2024 | 1,5500 | 1,5600 | 1,5100 | 1,5300 | 1,5300 | 771 |
| 05 de fev. de 2024 | 1,6300 | 1,6300 | 1,5200 | 1,5400 | 1,5400 | 62.713 |
| 02 de fev. de 2024 | 1,6600 | 1,6600 | 1,5700 | 1,5900 | 1,5900 | 9.066 |
| 01 de fev. de 2024 | 1,6500 | 1,6800 | 1,6300 | 1,6600 | 1,6600 | 1.497 |
| 31 de jan. de 2024 | 1,7200 | 1,7400 | 1,6500 | 1,6500 | 1,6500 | 3.278 |
| 30 de jan. de 2024 | 1,7400 | 1,7700 | 1,7200 | 1,7200 | 1,7200 | 2.625 |
| 29 de jan. de 2024 | 1,7900 | 1,7900 | 1,7100 | 1,7800 | 1,7800 | 1.072 |
| 26 de jan. de 2024 | 1,6900 | 1,8500 | 1,6900 | 1,7900 | 1,7900 | 2.122 |
| 25 de jan. de 2024 | 1,6800 | 1,7800 | 1,6800 | 1,7300 | 1,7300 | 752 |
| 24 de jan. de 2024 | 1,7600 | 1,7600 | 1,6800 | 1,6800 | 1,6800 | 1.982 |
| 23 de jan. de 2024 | 1,7900 | 1,8700 | 1,6800 | 1,7000 | 1,7000 | 7.237 |
| 22 de jan. de 2024 | 1,8900 | 1,8900 | 1,7700 | 1,7700 | 1,7700 | 1.295 |
| 19 de jan. de 2024 | 1,9000 | 1,9000 | 1,8000 | 1,8500 | 1,8500 | 1.129 |
| 18 de jan. de 2024 | 1,8100 | 1,8600 | 1,7700 | 1,8600 | 1,8600 | 13.923 |
| 17 de jan. de 2024 | 1,8200 | 1,8200 | 1,7300 | 1,8000 | 1,8000 | 3.169 |
| 16 de jan. de 2024 | 1,9000 | 1,9000 | 1,7400 | 1,8200 | 1,8200 | 11.888 |
| 15 de jan. de 2024 | 1,8900 | 2,0400 | 1,8500 | 1,8600 | 1,8600 | 4.286 |
| 12 de jan. de 2024 | 1,9000 | 1,9900 | 1,8500 | 1,8500 | 1,8500 | 5.951 |
| 11 de jan. de 2024 | 2,0600 | 2,1000 | 1,8500 | 1,9200 | 1,9200 | 5.392 |
| 10 de jan. de 2024 | 1,9900 | 2,1000 | 1,9900 | 2,0100 | 2,0100 | 4.293 |
| 09 de jan. de 2024 | 2,1100 | 2,1100 | 1,9900 | 1,9900 | 1,9900 | 6.075 |
| 08 de jan. de 2024 | 2,1300 | 2,1300 | 2,0400 | 2,1100 | 2,1100 | 2.345 |
| 05 de jan. de 2024 | 2,0200 | 2,0800 | 2,0100 | 2,0800 | 2,0800 | 1.205 |
| 04 de jan. de 2024 | 2,0900 | 2,1300 | 1,9800 | 2,0800 | 2,0800 | 10.068 |
| 03 de jan. de 2024 | 2,0100 | 2,0700 | 1,9700 | 2,0500 | 2,0500 | 6.400 |
| 02 de jan. de 2024 | 2,0500 | 2,2100 | 1,9700 | 1,9700 | 1,9700 | 22.324 |
| 28 de dez. de 2023 | 2,1600 | 2,1600 | 2,0700 | 2,1000 | 2,1000 | 5.935 |
| 27 de dez. de 2023 | 2,1200 | 2,1600 | 2,1000 | 2,1400 | 2,1400 | 1.478 |
| 26 de dez. de 2023 | 2,2000 | 2,2100 | 2,1100 | 2,1200 | 2,1200 | 8.000 |
| 22 de dez. de 2023 | 2,3400 | 2,3400 | 2,2000 | 2,2000 | 2,2000 | 2.546 |
| 21 de dez. de 2023 | 2,3000 | 2,4500 | 2,2500 | 2,3200 | 2,3200 | 10.917 |
| 20 de dez. de 2023 | 2,4500 | 2,4900 | 2,2400 | 2,2500 | 2,2500 | 4.350 |
| 19 de dez. de 2023 | 2,4000 | 2,5400 | 2,4000 | 2,4500 | 2,4500 | 2.352 |
| 18 de dez. de 2023 | 2,5700 | 2,5700 | 2,3800 | 2,3900 | 2,3900 | 4.511 |
| 15 de dez. de 2023 | 2,7400 | 2,7400 | 2,4900 | 2,5100 | 2,5100 | 4.443 |
| 14 de dez. de 2023 | 2,5900 | 2,7000 | 2,5800 | 2,6000 | 2,6000 | 34.659 |
| 13 de dez. de 2023 | 2,6900 | 2,6900 | 2,3900 | 2,5700 | 2,5700 | 22.976 |
| 12 de dez. de 2023 | 2,4600 | 2,6900 | 2,4600 | 2,6300 | 2,6300 | 22.590 |
| 11 de dez. de 2023 | 2,3200 | 2,4500 | 2,2000 | 2,4400 | 2,4400 | 10.449 |
| 08 de dez. de 2023 | 2,1700 | 2,2800 | 2,1700 | 2,2700 | 2,2700 | 10.020 |
| 07 de dez. de 2023 | 2,3700 | 2,4100 | 2,1500 | 2,2200 | 2,2200 | 23.797 |
| 06 de dez. de 2023 | 2,2100 | 2,3900 | 2,2100 | 2,3700 | 2,3700 | 40.629 |
| 05 de dez. de 2023 | 2,1700 | 2,2500 | 2,0400 | 2,1500 | 2,1500 | 4.452 |
| 04 de dez. de 2023 | 1,9000 | 2,2800 | 1,9000 | 2,1800 | 2,1800 | 35.349 |
| 01 de dez. de 2023 | 1,7600 | 1,8600 | 1,7600 | 1,8100 | 1,8100 | 16.571 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.