Live Chat

Negocie Beyond Meat BYND

Gráfico BeyondMeat ao vivo

Fundamentos do instrumento

Weekly Search
Weekly
Daily
Data Fechar Mudança Alteração (%): Abertura Max Min
10 de fev. de 2025 3.96 0.06 1.53% 3.9 3.97 3.59
3 de fev. de 2025 3.9 0.15 4.27% 3.74 4.02 3.73
27 de jan. de 2025 3.98 -0.1 -2.22% 4.07 4.46 3.91
20 de jan. de 2025 4.06 0.01 0.49% 4.04 4.14 3.79
13 de jan. de 2025 4.06 0.51 14.68% 3.54 4.17 3.5
6 de jan. de 2025 3.55 -0.44 -10.81% 3.98 4.14 3.4
30 de dez. de 2024 3.99 0.11 2.83% 3.88 4.06 3.63
23 de dez. de 2024 3.98 0.45 12.74% 3.53 4.19 3.42
16 de dez. de 2024 3.53 -0.17 -4.34% 3.69 3.86 3.3
9 de dez. de 2024 3.82 -0.8 -17.14% 4.61 4.7 3.7
2 de dez. de 2024 4.53 -0.42 -8.49% 4.95 4.99 4.46
25 de nov. de 2024 4.96 0.07 1.43% 4.89 5.31 4.82
18 de nov. de 2024 4.91 -0.21 -4.11% 5.12 5.21 4.76
11 de nov. de 2024 5.14 -0.08 -1.35% 5.21 5.48 4.98
4 de nov. de 2024 5.36 -0.7 -11.56% 6.06 6.57 5.31
28 de out. de 2024 6.05 -0.36 -5.47% 6.4 6.61 5.94
21 de out. de 2024 6.3 -0.04 -0.48% 6.33 6.47 6.04
14 de out. de 2024 6.36 -0.18 -2.76% 6.54 6.78 6.26
7 de out. de 2024 6.57 0.3 4.78% 6.27 6.69 6.16
30 de set. de 2024 6.39 -0.52 -7.4% 6.9 7 6.3
23 de set. de 2024 7.15 0.84 13.31% 6.31 7.57 6.19
16 de set. de 2024 6.34 0.16 2.58% 6.18 6.72 6.1
9 de set. de 2024 6.25 0.36 6.11% 5.89 6.47 5.87
2 de set. de 2024 5.92 -0.09 -1.5% 6.01 6.18 5.86
26 de ago. de 2024 6.04 -0.7 -10.26% 6.73 6.81 5.95
19 de ago. de 2024 6.72 0.63 10.52% 6.08 7.04 5.99
12 de ago. de 2024 6.09 -0.08 -1.14% 6.16 6.27 5.5
5 de ago. de 2024 6.42 1.18 22.75% 5.23 9.09 5.1
29 de jul. de 2024 5.58 -0.71 -11.29% 6.29 6.49 5.48
22 de jul. de 2024 6.23 0.29 4.88% 5.94 6.24 5.6
15 de jul. de 2024 6.1 -0.78 -11.21% 6.87 7.62 5.96
8 de jul. de 2024 6.89 -0.21 -2.96% 7.1 7.11 6.49
1 de jul. de 2024 7.09 0.41 6.13% 6.68 7.32 6.61
24 de jun. de 2024 6.68 0.19 3.08% 6.48 7.04 6.16
17 de jun. de 2024 6.51 0.04 0.77% 6.46 6.74 6.24
10 de jun. de 2024 6.61 -0.76 -10.32% 7.37 7.37 6.53
3 de jun. de 2024 7.55 -0.2 -2.46% 7.74 8.17 7.23
27 de mai. de 2024 7.55 0.41 5.89% 7.13 7.57 6.99
20 de mai. de 2024 7.14 0 0% 7.14 7.71 7.05
13 de mai. de 2024 7.16 -0.11 -1.52% 7.27 10.25 7.05
6 de mai. de 2024 7.13 -1.24 -14.82% 8.37 8.37 6.98
29 de abr. de 2024 8.2 1.64 25.19% 6.55 8.2 6.47
22 de abr. de 2024 6.37 0.04 0.63% 6.33 6.53 5.89
15 de abr. de 2024 6.36 -0.23 -3.5% 6.59 6.64 6.15
8 de abr. de 2024 6.62 -0.79 -10.55% 7.4 7.57 6.53
1 de abr. de 2024 7.38 -0.68 -8.33% 8.05 8.11 7.28
25 de mar. de 2024 8.24 0.37 4.7% 7.87 8.65 7.81
18 de mar. de 2024 7.88 -0.38 -4.49% 8.25 8.51 7.36
11 de mar. de 2024 8.45 0.29 3.68% 8.15 8.89 7.64
4 de mar. de 2024 8.11 -1.61 -16.48% 9.71 9.71 7.79
26 de fev. de 2024 9.74 1.97 25.35% 7.77 11.64 7.18
19 de fev. de 2024 7.77 0.71 10.05% 7.06 7.78 6.68
12 de fev. de 2024 7.08 -0.18 -2.48% 7.26 7.33 6.35
5 de fev. de 2024 7.12 0.83 13.37% 6.28 7.42 5.95
29 de jan. de 2024 6.42 -0.53 -7.5% 6.94 7.17 6.33
22 de jan. de 2024 7.11 0 0% 7.11 7.61 6.73
15 de jan. de 2024 7.3 0.04 0.68% 7.25 7.45 6.92
8 de jan. de 2024 7.52 -0.83 -9.95% 8.35 8.64 7.43
1 de jan. de 2024 8.39 -0.42 -4.66% 8.8 8.82 7.84
25 de dez. de 2023 8.87 0.14 1.72% 8.72 9.43 8.46
18 de dez. de 2023 8.89 -0.86 -8.83% 9.75 10.33 8.83
11 de dez. de 2023 9.97 0.96 10.65% 9.01 11.05 8.68
4 de dez. de 2023 9.05 1.01 12.56% 8.04 9.71 8.04
27 de nov. de 2023 7.52 0.83 12.57% 6.68 7.61 6.33
20 de nov. de 2023 6.77 0.26 4.15% 6.5 6.99 6.23
13 de nov. de 2023 6.64 -0.12 -1.63% 6.75 7.56 6.28
6 de nov. de 2023 6.91 -0.19 -2.68% 7.1 7.62 6.46
30 de out. de 2023 6.94 0.75 12.11% 6.19 7.5 5.7
23 de out. de 2023 5.93 -0.59 -8.91% 6.51 6.67 5.56
16 de out. de 2023 6.81 -1.89 -21.73% 8.7 8.85 6.76
9 de out. de 2023 8.6 0.46 5.78% 8.13 8.93 7.94
2 de out. de 2023 8.25 -1.19 -12.61% 9.44 9.46 7.85
25 de set. de 2023 9.58 0.33 3.56% 9.25 9.84 9.18
18 de set. de 2023 9.52 -0.77 -7.49% 10.29 10.45 9.37
11 de set. de 2023 10.32 -0.58 -5.24% 10.89 11.01 10.03
4 de set. de 2023 10.92 -0.84 -7.15% 11.76 11.95 10.71
28 de ago. de 2023 11.99 0.35 3.09% 11.63 12.47 11.62
21 de ago. de 2023 11.48 -0.38 -3.21% 11.86 12.07 11.17
14 de ago. de 2023 12.05 -0.59 -4.67% 12.64 12.91 11.74
7 de ago. de 2023 12.95 -2.49 -16.08% 15.43 15.49 11.81
31 de jul. de 2023 15.66 -0.12 -0.77% 15.78 17.17 15.35
24 de jul. de 2023 15.79 0.71 4.77% 15.07 16.66 14.94
17 de jul. de 2023 15.12 -1.44 -8.7% 16.56 17.9 14.79
10 de jul. de 2023 16.98 2.28 15.51% 14.7 19.15 14.3
3 de jul. de 2023 14.77 1.85 14.4% 12.91 15.03 12.87
26 de jun. de 2023 12.92 0.22 1.73% 12.7 13.55 11.62
19 de jun. de 2023 12.87 0.09 0.78% 12.77 13.4 11.76
12 de jun. de 2023 12.81 0.53 4.31% 12.28 14.57 12.08
5 de jun. de 2023 12.02 1.44 13.71% 10.57 13.79 10.47
29 de mai. de 2023 10.61 0.1 1.04% 10.5 10.78 9.88
22 de mai. de 2023 10.31 -0.2 -1.91% 10.51 11.57 10.27
15 de mai. de 2023 10.68 0.27 2.69% 10.4 11.37 9.87
8 de mai. de 2023 10.43 -2.39 -18.58% 12.81 13.12 9.77
1 de mai. de 2023 12.87 -0.48 -3.53% 13.34 14.1 12.27
24 de abr. de 2023 13.5 -0.32 -2.25% 13.81 14.12 12.81
17 de abr. de 2023 14.05 -0.67 -4.56% 14.72 15.09 13.66
10 de abr. de 2023 14.74 -0.49 -3.16% 15.22 15.66 14.42
3 de abr. de 2023 15.29 -1.04 -6.37% 16.33 16.37 15.22
27 de mar. de 2023 16.2 -0.16 -0.92% 16.35 16.6 15.27
20 de mar. de 2023 16.2 0.79 5.19% 15.4 16.87 14.82
13 de mar. de 2023 15.51 -1.44 -8.45% 16.94 18.63 15.38
6 de mar. de 2023 17.26 -1.1 -6% 18.36 18.55 16.32
27 de fev. de 2023 18.65 0.32 1.74% 18.33 19.64 16.48
20 de fev. de 2023 18.77 1.62 9.5% 17.14 22.72 16.08
13 de fev. de 2023 17.7 2 12.81% 15.69 17.81 15.32
6 de fev. de 2023 16 -3.02 -15.84% 19.01 19.08 15.22
30 de jan. de 2023 19.34 1.41 7.86% 17.93 21.28 15.55
23 de jan. de 2023 18.49 3.49 23.34% 14.99 20.33 14.97
16 de jan. de 2023 15.05 -0.63 -4.02% 15.68 15.78 13.9
9 de jan. de 2023 15.87 1.72 12.23% 14.14 17.24 13.76
2 de jan. de 2023 13.67 1.2 9.71% 12.46 13.99 12.07
26 de dez. de 2022 12.18 -0.32 -2.49% 12.49 13.04 11
19 de dez. de 2022 12.74 -0.94 -6.88% 13.68 13.8 12.45
12 de dez. de 2022 14.03 -1.03 -6.78% 15.05 15.75 13.28
5 de dez. de 2022 14.77 0.58 4.08% 14.19 16.95 13.03
28 de nov. de 2022 14.25 1.67 13.36% 12.57 15 12.23
21 de nov. de 2022 12.63 -0.74 -5.54% 13.37 13.7 12.06
14 de nov. de 2022 13.38 -1.75 -11.57% 15.13 17.16 13.2
7 de nov. de 2022 15.18 1.2 8.66% 13.97 15.43 11.52
31 de out. de 2022 13.86 -1.93 -12.23% 15.79 16.46 13.38
24 de out. de 2022 15.46 2.87 22.79% 12.59 15.66 11.86
17 de out. de 2022 12.58 -0.91 -6.68% 13.48 14.34 12.15
10 de out. de 2022 13.29 -0.55 -3.91% 13.83 15.35 12.73
3 de out. de 2022 14.02 -0.17 -1.2% 14.19 16.56 13.76
26 de set. de 2022 14.11 -1.33 -8.62% 15.44 16.06 14.07
19 de set. de 2022 15.66 -2.31 -12.81% 17.96 18.09 14.58
12 de set. de 2022 18.25 -4.22 -18.75% 22.46 23.26 18.13
5 de set. de 2022 22.47 -0.93 -3.98% 23.4 23.41 20.96
29 de ago. de 2022 23.35 -0.87 -3.6% 24.22 25.81 22.96
22 de ago. de 2022 24.67 -3.23 -11.58% 27.9 28.48 24.51
15 de ago. de 2022 29.04 -7.6 -20.73% 36.63 37.11 28.82
8 de ago. de 2022 36.53 -1.93 -5% 38.45 44.36 34.96
1 de ago. de 2022 38.24 6.49 20.44% 31.75 39.48 30.29
25 de jul. de 2022 31.92 -3.72 -10.44% 35.64 35.85 29.7
18 de jul. de 2022 36.17 2.21 6.5% 33.96 39.22 33.12
11 de jul. de 2022 33.74 1.64 5.14% 32.09 34.21 28.77
4 de jul. de 2022 31.81 6.34 24.94% 25.46 32.97 24.95
27 de jun. de 2022 25.44 -0.17 -0.63% 25.6 26.59 22.51
20 de jun. de 2022 25.36 0.96 3.93% 24.4 27.1 24.02
13 de jun. de 2022 23.6 1.2 5.35% 22.4 26.55 21.41
6 de jun. de 2022 22.8 -2.86 -11.15% 25.66 26.66 22.12
30 de mai. de 2022 24.92 -3.42 -12.07% 28.34 28.59 24.63
23 de mai. de 2022 28.38 4.16 17.17% 24.22 28.59 22.12
16 de mai. de 2022 24.15 -5.68 -19.02% 29.82 30.98 23.48
9 de mai. de 2022 31.18 -3.55 -10.23% 34.73 35.24 20.94
2 de mai. de 2022 35.63 -0.47 -1.28% 36.09 41.82 35.33
25 de abr. de 2022 36.64 -0.07 -0.17% 36.7 47.05 35.26
18 de abr. de 2022 37.52 -5.07 -11.91% 42.59 43.08 37.43
11 de abr. de 2022 42.87 0.27 0.65% 42.59 46.33 42.16
4 de abr. de 2022 43.02 -6.28 -12.74% 49.3 51.85 41.3
28 de mar. de 2022 49.25 2.68 5.75% 46.57 52.65 46.1
21 de mar. de 2022 48.56 -1.29 -2.59% 49.85 53.38 47.14
14 de mar. de 2022 50.1 12.59 33.56% 37.51 51.96 35.59
7 de mar. de 2022 38.65 -3.88 -9.11% 42.52 45.42 38.38
28 de fev. de 2022 43.14 -1.54 -3.43% 44.67 48.85 42.56
21 de fev. de 2022 44.4 -5.89 -11.7% 50.28 52.38 41.23
14 de fev. de 2022 52.31 -6.8 -11.51% 59.11 62.15 51.81
7 de fev. de 2022 59.91 1.1 1.88% 58.8 64.54 58
31 de jan. de 2022 58.56 -2.04 -3.36% 60.59 67.95 56.5
24 de jan. de 2022 56.35 -2.91 -4.92% 59.26 64.47 53.02
17 de jan. de 2022 61.39 -2.66 -4.16% 64.05 67.48 58.66
10 de jan. de 2022 66.5 -2.02 -2.94% 68.51 73.88 63.64
3 de jan. de 2022 68.53 2.65 4.03% 65.87 73.21 58
27 de dez. de 2021 65 -2.5 -3.71% 67.5 68.6 62.82
20 de dez. de 2021 67.94 0.26 0.39% 67.67 70.29 64.59
13 de dez. de 2021 69.23 5.02 7.81% 64.21 70.51 62
6 de dez. de 2021 64.42 0.92 1.46% 63.49 75.44 63
29 de nov. de 2021 64.33 -11.05 -14.65% 75.37 75.49 63.5
22 de nov. de 2021 76.68 -0.45 -0.59% 77.13 78.23 72.31
15 de nov. de 2021 77.54 -6.59 -7.84% 84.13 85.38 76.8
8 de nov. de 2021 85.11 -14.27 -14.36% 99.38 99.38 76.75
1 de nov. de 2021 99.72 1.51 1.54% 98.2 107.97 97.24
25 de out. de 2021 98.9 4.37 4.62% 94.53 101.51 92.35
18 de out. de 2021 95.81 -9.39 -8.93% 105.2 109.71 91.5
11 de out. de 2021 105.6 5.29 5.28% 100.3 109.82 100
4 de out. de 2021 100.54 -3.08 -2.98% 103.62 105.92 98.8
27 de set. de 2021 105.02 -4.6 -4.19% 109.61 114.1 104.12
20 de set. de 2021 109.7 -0.5 -0.46% 110.2 115.43 109.5
13 de set. de 2021 112.82 0.12 0.11% 112.69 115.27 104
6 de set. de 2021 112.81 -2.32 -2.02% 115.13 116.21 111.68
30 de ago. de 2021 114.95 -6.49 -5.34% 121.43 122.3 113.52
23 de ago. de 2021 121.43 4.83 4.14% 116.6 124.42 116.04
16 de ago. de 2021 117.03 -3.57 -2.97% 120.6 120.66 114.3
9 de ago. de 2021 121.21 -1.78 -1.44% 122.98 134.87 120.83
2 de ago. de 2021 123.9 1.4 1.14% 122.5 125.61 116.65
26 de jul. de 2021 122.66 -3.54 -2.8% 126.19 128.65 120.9
19 de jul. de 2021 126.43 4.16 3.4% 122.27 134.42 120.35
12 de jul. de 2021 124.91 -15.6 -11.1% 140.5 140.61 124.09
5 de jul. de 2021 140.3 -9.91 -6.6% 150.21 151.05 136.76
28 de jun. de 2021 150.78 -1.03 -0.68% 151.8 160.06 149.29
21 de jun. de 2021 147.6 2.57 1.77% 145.02 151.97 140.6
14 de jun. de 2021 145.01 -2.8 -1.89% 147.8 153.31 142.4
7 de jun. de 2021 149.32 2.28 1.55% 147.04 156.9 144.24
31 de mai. de 2021 145.21 3 2.1% 142.21 151.28 132
24 de mai. de 2021 145.24 31.83 28.06% 113.41 154.21 112.4
17 de mai. de 2021 106.58 2.28 2.18% 104.3 109.24 100.2
10 de mai. de 2021 105.03 -2.97 -2.75% 108 110.85 99.86
3 de mai. de 2021 110.64 -19.56 -15.03% 130.2 130.78 106.9
26 de abr. de 2021 131.84 0.39 0.29% 131.45 137.13 129.5
19 de abr. de 2021 131.47 -4.54 -3.34% 136 137.67 129

Últimas notícias

Texas Roadhouse restaurant exterior lit at night with its trademark logo – Texas Roadhouse news.
Vanessa L 2025 Feb 14, 10:00

Texas Roadhouse News: Fiera Capital Corp Reduces Holdings in TXRH

Stocks Shares
Frances Wang 2025 Feb 13, 16:00

Viasat stock news: Why VSAT Stock Dropped 18%?

Stocks
Frances Wang 2025 Feb 13, 16:00

EPD expansion: is Enterprise Products Partners stock a good choice?

Stocks
Frances Wang 2025 Feb 13, 16:00

Mobileye Stock price: Why Mobileye Stock Is Soaring?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nvidia stock news today: will NVDA Reach a $4 Trillion Valuation?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nio Stock Price today: 10% Upside Predicted by Wall Street Analyst

Stocks
Frances Wang 2025 Feb 13, 16:00

Boil stock news today: Will BOIL stock go back up?

Stocks
Tommy Yap 2025 Feb 13, 16:00

Week Ahead: Will RBA and RBNZ Deliver Unexpected Rate Moves?

Forex Indices

Info

Spread

0.03

Spread (%)

0.7576 %

Alavancagem

1:10

Juro overnight, Compra

-0.0597 %

Juro overnight, Venda

-0.0292 %

Moeda

USD

Horários de Negociação

Mercados fechados

Terça-feira

14:31 - 20:59

Quarta-feira

14:31-20:59

Quinta-feira

14:31-20:59

Sexta-feira

14:31-20:59

Análise e estatística

Abertura

3.94

Fechamento anterior

3.8

Alta/baixa em 52 semanas

3.3 - 11.64

Capitalização de mercado

300631328

Ações em circulação

76109200

Data dos rendimentos (Próxima)

0000-00-00

Rendim Divid

Data Ex-Dividendos

Taxa anual futura de dividendos

0

Rendimento anual futuro de dividendos

0

EPS

-4.19

Saiba mais sobre este instrumento

Beyond Meat Beyond Meat Inc
Beyond Meat, Inc., a plant-based meat company, engages in the development, manufacture, marketing, and sale of plant-based meat products under the Beyond brand name in the United States and internationally. The company sells a range of plant-based meat products that replicates beef, pork, and poultry meats. It sells its products through grocery, mass merchandiser, club stores, and natural retailer channels, as well as various food-away-from-home channels, including restaurants, foodservice outlets, and schools. The company was formerly known as Savage River, Inc. and changed its name to Beyond Meat, Inc. in September 2018. Beyond Meat, Inc. was incorporated in 2008 and is headquartered in El Segundo, California.

Instrumentos relacionados

Ativo
Venda
Comprar
Alteração (%):

Tesla

354.98

357.19

0.05%

Amazon.com

227.99

229.40

-0.67%

Alphabet (Google)

186.48

187.61

-0.48%

Deutsche Bank

19.15

19.27

0.16%

Instrumentos relacionados
Trustpilot
Live Chat