BYND - Beyond Meat, Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
21 de nov de 201978,3078,9977,1978,2078,20432.006
20 de nov de 201976,8978,5776,2378,1278,122.196.300
19 de nov de 201979,7580,0076,5577,3577,352.948.000
18 de nov de 201981,2281,2278,5579,7279,722.931.700
15 de nov de 201981,0483,1479,0680,8180,814.057.800
14 de nov de 201981,3483,3879,6480,4380,435.525.400
13 de nov de 201978,0080,1877,0079,0179,013.886.400
12 de nov de 201976,7579,4773,8578,2778,276.289.400
11 de nov de 201979,8879,9675,6576,7976,794.998.700
08 de nov de 201979,2580,7978,6779,9579,952.816.100
07 de nov de 201981,1081,1977,2278,9978,996.162.300
06 de nov de 201982,0483,5180,5080,7380,733.654.600
05 de nov de 201983,2584,9781,3981,4581,458.328.100
04 de nov de 201983,4083,4479,6379,7979,794.697.200
01 de nov de 201984,3785,2981,8382,0082,005.197.900
31 de out de 201990,4490,4483,6384,4584,457.036.300
30 de out de 201984,3590,0083,0088,8988,8914.613.800
29 de out de 201982,9688,8880,1081,9981,9932.782.100
28 de out de 2019101,00108,1797,85105,41105,418.359.600
25 de out de 2019101,77102,0097,74100,81100,813.302.200
24 de out de 201996,50103,7796,15101,70101,704.696.000
23 de out de 2019102,70105,6797,2597,9097,904.719.000
22 de out de 2019110,00112,88105,55106,40106,402.318.200
21 de out de 2019113,60113,61106,01110,13110,133.585.700
18 de out de 2019115,00115,39107,91109,99109,993.818.800
17 de out de 2019123,99124,58116,86117,35117,352.838.700
16 de out de 2019122,00126,49121,78123,92123,921.961.900
15 de out de 2019124,27125,40120,53122,05122,052.635.900
14 de out de 2019128,45128,46124,63126,31126,312.126.900
11 de out de 2019136,01136,85130,64131,39131,392.441.000
10 de out de 2019138,50138,95134,91136,00136,001.735.600
09 de out de 2019143,26143,70137,56139,35139,351.477.600
08 de out de 2019143,00143,94140,18142,73142,731.123.400
07 de out de 2019144,50145,17142,03145,06145,061.319.900
04 de out de 2019146,06147,17144,27145,72145,721.373.500
03 de out de 2019142,06146,93141,32145,44145,441.160.600
02 de out de 2019144,96145,25141,10143,30143,301.542.300
01 de out de 2019148,65149,40143,70146,42146,421.491.200
30 de set de 2019150,69151,00145,68148,62148,621.667.100
27 de set de 2019151,00153,81148,90151,66151,661.989.400
26 de set de 2019160,51160,60148,60154,34154,348.074.700
25 de set de 2019139,30142,90133,08138,32138,322.531.600
24 de set de 2019146,74147,00139,07142,99142,992.316.900
23 de set de 2019152,66154,27146,29148,22148,222.396.600
20 de set de 2019154,97156,56153,44155,26155,261.293.800
19 de set de 2019156,84157,10152,50154,92154,921.570.900
18 de set de 2019160,01160,49149,00153,99153,993.033.300
17 de set de 2019160,00161,49158,90160,31160,311.558.800
16 de set de 2019155,84159,85154,55158,97158,971.766.800
13 de set de 2019155,29156,93153,58155,98155,981.810.300
12 de set de 2019151,60154,41149,14152,96152,961.520.100
11 de set de 2019147,23152,80147,01151,81151,811.869.500
10 de set de 2019147,00147,50142,98146,90146,901.885.600
09 de set de 2019153,14153,93147,25149,53149,533.097.900
06 de set de 2019155,84157,63151,68154,99154,993.560.600
05 de set de 2019162,05167,15160,52160,97160,972.281.600
04 de set de 2019165,36165,50161,64163,68163,682.143.100
03 de set de 2019167,63169,31162,21163,15163,152.425.400
30 de ago de 2019168,67172,29166,70167,63167,634.145.800
29 de ago de 2019161,75166,72159,00165,48165,483.764.700
28 de ago de 2019158,28162,50155,40160,31160,313.708.100
27 de ago de 2019159,28161,43155,30157,02157,024.423.400
26 de ago de 2019153,80155,40150,30155,13155,133.650.400
23 de ago de 2019150,00151,64146,26146,85146,852.214.300
22 de ago de 2019151,04152,21146,10150,99150,992.930.200
21 de ago de 2019155,75155,75149,13151,95151,953.659.700
20 de ago de 2019155,00158,20151,53153,97153,977.051.800
19 de ago de 2019147,39148,50140,77144,51144,513.840.600
16 de ago de 2019144,21148,54136,27144,77144,775.867.000
15 de ago de 2019163,00164,14137,11144,20144,209.600.100
14 de ago de 2019165,75166,74161,06162,90162,902.246.600
13 de ago de 2019169,00171,98165,58167,29167,293.048.100
12 de ago de 2019164,53172,18162,50169,11169,113.973.800
09 de ago de 2019162,54166,30162,05164,37164,372.756.400
08 de ago de 2019168,57168,68158,00162,70162,705.106.000
07 de ago de 2019164,00167,45160,55167,00167,005.858.000
06 de ago de 2019180,10181,75160,62161,24161,248.407.700
05 de ago de 2019173,10178,23170,99175,94175,945.665.500
02 de ago de 2019177,60181,91175,05177,11177,115.806.900
01 de ago de 2019175,14183,99172,00176,04176,0415.083.500
31 de jul de 2019195,76207,00193,50196,51196,5111.930.600
30 de jul de 2019186,34216,90183,50194,76194,7619.060.400
29 de jul de 2019228,90233,87201,00222,13222,1316.047.000
26 de jul de 2019235,56239,71215,50234,90234,9016.531.300
25 de jul de 2019207,00222,89205,45222,86222,8610.015.800
24 de jul de 2019201,00205,50197,21202,92202,927.168.700
23 de jul de 2019199,60208,48191,78195,48195,4810.669.200
22 de jul de 2019178,50200,80177,76194,20194,2011.395.400
19 de jul de 2019172,00178,55170,77176,79176,794.256.200
18 de jul de 2019169,40172,45167,81170,34170,341.692.300
17 de jul de 2019173,08173,43168,11169,64169,642.437.300
16 de jul de 2019168,45174,67167,01172,59172,593.969.100
15 de jul de 2019168,16170,70166,00166,53166,532.652.900
12 de jul de 2019172,37172,40164,75166,81166,814.659.900
11 de jul de 2019165,00174,24163,55174,20174,205.469.500
10 de jul de 2019159,48163,88158,00163,51163,513.982.900
09 de jul de 2019158,73159,59154,51157,82157,822.607.700
08 de jul de 2019152,49158,93152,00156,67156,673.615.500
05 de jul de 2019150,00153,79148,06152,63152,632.040.300
03 de jul de 2019151,00154,00148,70151,50151,502.261.000
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...