Beyond Meat

B2YN34
🏛️ brazil →
0.61
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 18.29 19.13 17.70 18.85 0.0M
2021-12-29 18.91 18.91 17.88 18.29 0.0M
2021-12-28 18.71 18.71 18.69 18.69 0.0M
2021-12-27 20.06 20.06 18.88 18.88 0.0M
2021-12-23 20.06 20.06 20.06 20.06 0.0M
2021-12-22 20.04 20.06 20.00 20.06 0.0M
2021-12-21 19.71 19.91 19.71 19.91 0.0M
2021-12-20 18.84 18.98 18.84 18.98 0.0M
2021-12-17 18.35 19.44 18.05 19.44 0.0M
2021-12-16 19.05 19.05 18.65 18.85 0.0M
2021-12-15 19.60 19.77 18.50 18.51 0.0M
2021-12-14 19.76 20.00 19.60 19.60 0.0M
2021-12-13 18.35 18.35 17.75 18.04 0.0M
2021-12-10 19.22 19.22 18.17 18.18 0.0M
2021-12-09 20.65 20.65 20.05 20.05 0.0M
2021-12-08 20.04 20.30 20.03 20.30 0.0M
2021-12-07 20.04 20.47 20.04 20.04 0.0M
2021-12-06 18.16 18.16 18.05 18.05 0.0M
2021-12-03 18.65 18.65 18.24 18.43 0.0M
2021-12-02 18.65 18.65 18.65 18.65 0.0M
2021-12-01 19.94 20.26 19.00 19.00 0.0M
2021-11-30 21.35 21.35 19.80 19.94 0.0M
2021-11-29 21.61 21.61 21.35 21.35 0.0M
2021-11-26 21.29 21.83 21.29 21.35 0.0M
2021-11-25 20.91 21.60 20.91 21.55 0.0M
2021-11-24 20.70 21.10 20.70 21.10 0.0M
2021-11-23 21.74 21.74 21.10 21.10 0.0M
2021-11-22 21.71 21.92 20.85 20.85 0.0M
2021-11-19 21.48 22.02 21.34 21.93 0.0M
2021-11-18 22.21 22.21 21.68 21.68 0.0M
2021-11-17 23.37 23.37 22.21 22.21 0.0M
2021-11-16 22.44 23.00 22.44 22.70 0.0M
2021-11-12 22.10 22.10 19.07 22.00 0.0M
2021-11-11 22.50 22.50 21.00 21.86 0.0M
2021-11-09 26.55 27.14 26.50 27.14 0.0M
2021-11-08 27.30 27.58 26.98 27.58 0.0M
2021-11-05 28.93 28.93 27.60 27.60 0.0M
2021-11-04 29.59 29.78 28.71 28.71 0.0M
2021-11-03 29.25 29.25 29.04 29.04 0.0M
2021-11-01 28.37 28.53 27.85 28.33 0.0M
2021-10-29 28.75 28.75 28.37 28.37 0.0M
2021-10-28 27.41 27.41 27.41 27.41 0.0M
2021-10-27 26.67 27.00 26.67 26.67 0.0M
2021-10-26 25.86 26.87 25.86 26.59 0.0M
2021-10-25 26.87 26.87 26.00 26.72 0.0M
2021-10-22 27.76 27.76 26.50 27.03 0.0M
2021-10-21 30.08 31.06 30.08 30.44 0.0M
2021-10-20 30.32 30.48 30.00 30.00 0.0M
2021-10-19 30.00 30.32 30.00 30.32 0.0M
2021-10-15 29.08 29.08 29.03 29.03 0.0M
2021-10-14 29.97 29.97 29.57 29.57 0.0M
2021-10-13 29.40 29.40 29.00 29.00 0.0M
2021-10-11 27.76 28.40 27.76 28.40 0.0M
2021-10-08 28.73 28.73 27.75 27.75 0.0M
2021-10-07 29.00 29.00 29.00 29.00 0.0M
2021-10-06 28.00 28.03 27.55 28.03 0.0M
2021-10-05 28.22 28.26 28.00 28.00 0.0M
2021-10-04 28.05 28.05 27.70 27.99 0.0M
2021-10-01 28.80 28.80 28.54 28.54 0.0M
2021-09-30 28.88 28.88 28.77 28.80 0.0M
2021-09-29 29.19 29.19 29.09 29.13 0.0M
2021-09-28 30.19 30.19 29.14 29.14 0.0M
2021-09-27 29.88 30.01 29.88 30.00 0.0M
2021-09-24 30.00 30.00 29.88 29.88 0.0M
2021-09-23 30.54 30.54 30.07 30.07 0.0M
2021-09-22 30.54 30.54 30.54 30.54 0.0M
2021-09-21 30.24 30.24 29.97 30.00 0.0M
2021-09-20 30.50 30.50 30.24 30.24 0.0M
2021-09-16 28.09 28.11 27.67 27.95 0.0M
2021-09-15 29.10 29.10 29.05 29.05 0.0M
2021-09-14 29.71 29.71 29.00 29.00 0.0M
2021-09-13 29.73 30.14 29.45 29.99 0.0M
2021-09-10 30.27 30.40 29.73 29.73 0.0M
2021-09-09 30.15 30.40 29.90 29.90 0.0M
2021-09-08 30.50 30.50 29.50 30.15 0.0M
2021-09-06 30.50 30.71 30.50 30.71 0.0M
2021-09-03 30.96 30.96 30.96 30.96 0.0M
2021-09-02 31.34 31.34 31.34 31.34 0.0M
2021-08-31 31.50 31.50 30.74 31.11 0.0M
2021-08-30 31.62 31.62 31.62 31.62 0.0M
2021-08-27 31.62 31.62 31.62 31.62 0.0M
2021-08-26 32.13 32.13 31.62 31.62 0.0M
2021-08-25 32.62 32.62 31.75 31.75 0.0M
2021-08-24 32.22 32.62 32.22 32.62 0.0M
2021-08-20 31.55 31.55 31.55 31.55 0.0M
2021-08-19 31.89 31.89 31.18 31.18 0.0M
2021-08-18 31.61 32.17 31.33 32.17 0.0M
2021-08-17 30.97 31.34 30.97 31.34 0.0M
2021-08-16 31.37 31.37 31.37 31.37 0.0M
2021-08-13 32.34 32.34 32.34 32.34 0.0M
2021-08-12 31.79 32.34 31.79 32.34 0.0M
2021-08-11 32.57 32.57 32.53 32.53 0.0M
2021-08-10 34.52 34.52 33.39 33.39 0.0M
2021-08-09 33.00 34.59 33.00 33.94 0.0M
2021-08-06 31.01 31.69 31.01 31.68 0.0M
2021-08-05 31.37 32.05 31.37 32.05 0.0M
2021-08-04 32.09 32.16 31.80 31.80 0.0M
2021-08-03 31.80 31.80 31.66 31.66 0.0M
2021-08-02 31.77 32.44 31.77 31.80 0.0M
2021-07-30 31.90 32.27 31.64 31.70 0.0M
2021-07-29 32.45 32.45 31.90 31.90 0.0M
2021-07-28 32.85 32.85 32.49 32.49 0.0M
2021-07-27 32.00 32.02 32.00 32.02 0.0M
2021-07-26 35.00 35.00 32.85 32.85 0.0M
2021-07-23 33.00 33.00 33.00 33.00 0.0M
2021-07-22 34.50 34.50 33.33 33.33 0.0M
2021-07-21 35.04 35.04 35.04 35.04 0.0M
2021-07-19 32.57 32.57 32.20 32.50 0.0M
2021-07-16 33.00 33.15 32.31 32.57 0.0M
2021-07-15 33.32 33.59 33.00 33.00 0.0M
2021-07-14 35.50 35.50 32.70 33.00 0.0M
2021-07-13 35.73 35.73 35.50 35.50 0.0M
2021-07-12 38.00 38.00 35.73 35.73 0.0M
2021-07-08 37.50 37.50 36.80 37.34 0.0M
2021-07-07 37.03 37.03 37.00 37.00 0.0M
2021-07-06 38.00 38.17 37.60 38.17 0.0M
2021-07-02 37.93 38.62 37.93 38.52 0.0M
2021-07-01 39.81 39.81 38.24 38.24 0.0M
2021-06-30 39.10 40.00 38.89 39.18 0.0M
2021-06-29 38.64 38.64 38.64 38.64 0.0M
2021-06-28 38.40 38.64 37.67 38.64 0.0M
2021-06-25 35.85 35.85 35.31 35.50 0.0M
2021-06-24 35.65 36.03 35.65 35.85 0.0M
2021-06-22 36.11 36.11 36.11 36.11 0.0M
2021-06-21 37.04 37.04 35.96 36.11 0.0M
2021-06-18 37.53 37.53 37.04 37.04 0.0M
2021-06-17 37.08 38.24 37.08 38.24 0.0M
2021-06-15 37.59 37.59 36.23 36.23 0.0M
2021-06-14 38.27 38.98 38.27 38.28 0.0M
2021-06-11 37.65 38.27 37.65 38.27 0.0M
2021-06-10 37.55 38.08 37.55 37.90 0.0M
2021-06-09 38.36 39.10 38.35 38.35 0.0M
2021-06-08 39.38 39.46 37.63 38.13 0.0M
2021-06-07 38.21 39.32 38.00 38.05 0.0M
2021-06-04 36.52 37.24 36.52 36.59 0.0M
2021-06-02 35.12 37.00 35.12 36.52 0.0M
2021-06-01 36.00 36.00 34.18 34.93 0.0M
2021-05-31 37.08 37.08 36.24 36.65 0.0M
2021-05-28 38.00 40.26 38.00 38.01 0.0M
2021-05-27 34.00 38.73 34.00 37.00 0.0M
2021-05-26 33.00 33.96 33.00 33.96 0.0M
2021-05-25 30.82 32.21 30.82 32.17 0.0M
2021-05-24 31.61 32.15 31.21 31.98 0.0M
2021-05-21 28.80 28.80 28.28 28.28 0.0M
2021-05-19 27.58 27.58 26.86 27.18 0.0M
2021-05-18 27.75 27.75 27.71 27.71 0.0M
2021-05-17 28.14 28.14 27.87 27.87 0.0M
2021-05-14 27.47 28.02 27.47 27.87 0.0M
2021-05-13 27.68 27.68 27.19 27.19 0.0M
2021-05-12 28.40 28.40 27.40 27.40 0.0M
2021-05-11 26.92 29.12 26.92 29.12 0.0M
2021-05-10 27.06 28.09 27.06 28.09 0.0M
2021-05-07 30.24 30.24 28.76 28.76 0.0M
2021-05-05 33.00 33.00 32.44 32.44 0.0M
2021-05-04 34.15 34.15 33.00 33.48 0.0M
2021-05-03 35.90 35.90 34.00 34.00 0.0M
2021-04-30 36.00 36.00 35.90 35.90 0.0M
2021-04-29 36.67 37.25 35.58 36.17 0.0M
2021-04-28 36.10 36.43 36.10 36.43 0.0M
2021-04-26 36.43 36.43 36.00 36.10 0.0M
2021-04-23 36.90 36.90 36.45 36.48 0.0M
2021-04-22 36.95 37.60 36.50 36.50 0.0M
2021-04-20 36.77 36.77 36.77 36.77 0.0M
2021-04-19 38.78 38.78 37.50 37.50 0.0M
2021-04-16 40.04 40.04 38.78 38.78 0.0M
2021-04-15 38.30 38.84 38.30 38.73 0.0M
2021-04-14 40.00 40.00 38.20 38.20 0.0M
2021-04-13 38.74 38.90 38.48 38.90 0.0M
2021-04-12 36.79 38.00 36.79 38.00 0.0M
2021-04-09 37.85 37.85 37.00 37.00 0.0M
2021-04-08 37.00 38.06 37.00 37.89 0.0M
2021-04-07 38.05 38.05 37.00 37.00 0.0M