Farfetch Limited Class A (FTCHF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
19/09/2023	8.201.062	0,91%	2,18	2,15	2,26	2,21
18/09/2023	5.103.762	-5,20%	2,28	2,1712	2,28	2,19
15/09/2023	5.573.271	-4,55%	2,44	2,26	2,45	2,31
14/09/2023	4.027.718	3,86%	2,39	2,35	2,48	2,42
13/09/2023	8.284.850	-4,12%	2,51	2,29	2,425	2,33
12/09/2023	10.642.969	-3,95%	2,51	2,38	2,53	2,43
11/09/2023	6.996.725	-3,79%	2,645	2,4875	2,648	2,54
08/09/2023	7.583.139	-0,74%	2,68	2,62	2,70	2,68
07/09/2023	7.800.740	-2,17%	2,71	2,49	2,73	2,70
06/09/2023	6.222.032	-5,52%	2,87	2,71	2,895	2,74
05/09/2023	4.060.494	3,57%	2,92	2,7303	2,9325	2,90
04/09/2023	4.890.799	-1,75%	2,92	2,78	2,87	2,80
01/09/2023	4.890.799	-1,75%	2,92	2,78	2,87	2,80
31/08/2023	5.315.767	-0,35%	2,87	2,84	2,96	2,85
30/08/2023	4.792.859	0,00%	2,87	2,795	2,93	2,86
29/08/2023	13.305.134	1,42%	2,95	2,65	2,91	2,86
28/08/2023	6.194.420	-3,75%	2,95	2,76	2,97	2,82
25/08/2023	5.694.570	0,00%	2,90	2,83	3,01	2,93
24/08/2023	6.558.586	-1,35%	2,97	2,78	3,01	2,93
23/08/2023	9.661.095	0,00%	2,835	2,78	2,995	2,91
22/08/2023	11.161.275	6,70%	2,75	2,65	2,93	2,8915
21/08/2023	23.660.579	3,83%	2,74	2,65	2,8779	2,71
18/08/2023	89.846.244	-45,14%	4,87	2,50	3,18	2,6115
17/08/2023	8.890.454	-1,65%	4,87	4,73	5,13	4,76
16/08/2023	5.338.055	-2,26%	4,95	4,69	4,955	4,76
15/08/2023	9.050.974	-7,41%	5,15	4,74	5,165	4,87
14/08/2023	5.757.706	3,14%	5,02	5,01	5,2875	5,26
11/08/2023	3.157.499	-1,54%	5,09	4,9701	5,155	5,10
10/08/2023	3.831.465	0,19%	5,09	5,14	5,47	5,18
09/08/2023	3.342.197	1,55%	5,09	5,015	5,25	5,1691
08/08/2023	4.057.219	-2,68%	5,09	4,90	5,1183	5,09
07/08/2023	3.254.283	1,55%	5,28	4,94	5,26	5,23
04/08/2023	3.709.500	-1,15%	5,28	5,14	5,33	5,15
03/08/2023	3.990.774	-2,62%	5,27	5,11	5,34	5,21
02/08/2023	6.822.072	-2,90%	5,67	5,29	5,635	5,35
01/08/2023	2.759.328	-4,33%	5,67	5,51	5,725	5,53
31/07/2023	4.067.860	3,58%	5,70	5,61	5,905	5,78
28/07/2023	5.117.391	6,29%	5,36	5,31	5,63	5,58
27/07/2023	4.358.845	-3,49%	5,58	5,21	5,6999	5,25
26/07/2023	3.998.185	3,81%	5,19	5,15	5,45	5,45
25/07/2023	4.030.564	-2,24%	5,45	5,23	5,53	5,25
24/07/2023	3.966.786	-2,36%	5,49	5,30	5,59	5,37
21/07/2023	3.550.301	-0,72%	5,735	5,4682	5,76	5,50
20/07/2023	7.966.172	-4,32%	5,735	5,48	5,805	5,54
19/07/2023	7.247.563	-3,34%	6,665	5,74	6,045	5,79
18/07/2023	5.710.154	3,01%	6,665	5,88	6,265	5,985
17/07/2023	9.012.288	-7,04%	6,665	5,62	6,10	5,81
14/07/2023	4.024.241	-5,57%	6,665	6,2201	6,79	6,27
13/07/2023	4.359.508	4,24%	6,48	6,37	6,6586	6,64
12/07/2023	4.076.455	2,58%	6,09	6,22	6,525	6,37
11/07/2023	3.778.950	2,82%	6,09	5,99	6,315	6,21
10/07/2023	3.613.363	5,28%	5,71	5,645	6,19	6,0115
07/07/2023	4.171.603	4,39%	5,63	5,545	5,81	5,71
06/07/2023	5.508.580	-9,89%	5,81	5,465	5,81	5,47
05/07/2023	3.531.650	-1,78%	6,11	5,90	6,185	6,07
04/07/2023	2.968.580	2,51%	6,13	6,10	6,485	6,1915
03/07/2023	2.968.530	1,99%	6,13	6,10	6,485	6,16
30/06/2023	3.968.198	-0,66%	6,24	5,995	6,34	6,04
29/06/2023	5.518.474	-0,98%	5,54	6,07	6,555	6,08
28/06/2023	6.917.750	8,67%	5,54	5,49	6,259	6,14
27/06/2023	3.488.775	5,21%	5,49	5,325	5,70	5,65
26/06/2023	2.684.256	0,37%	5,35	5,34	5,66	5,37
23/06/2023	2.730.094	-3,44%	5,67	5,27	5,42	5,34
22/06/2023	3.777.293	0,36%	5,67	5,20	5,565	5,53
21/06/2023	3.614.042	-4,01%	5,67	5,49	5,75	5,50
20/06/2023	2.896.804	-0,35%	5,74	5,58	5,915	5,73
19/06/2023	3.214.493	-1,20%	5,85	5,69	5,96	5,75
16/06/2023	3.214.493	-1,20%	5,85	5,69	5,96	5,75
15/06/2023	2.676.267	1,22%	5,65	5,602	5,885	5,82
14/06/2023	6.423.301	-4,65%	5,91	5,64	5,99	5,7685
13/06/2023	5.754.454	5,04%	5,91	5,82	6,20	6,05
12/06/2023	3.662.931	-2,04%	5,91	5,69	5,94	5,76
09/06/2023	7.817.551	7,30%	5,58	5,57	6,27	5,88
08/06/2023	3.350.488	3,59%	5,24	5,19	5,535	5,48
07/06/2023	4.866.506	-4,34%	5,65	5,2801	5,75	5,29
06/06/2023	4.706.483	2,60%	5,31	5,14	5,605	5,53
05/06/2023	6.151.962	7,16%	5,07	5,035	5,445	5,39
02/06/2023	5.189.467	1,21%	5,125	5,03	5,388	5,04
01/06/2023	3.915.444	1,01%	4,87	4,74	5,0595	4,98
31/05/2023	4.777.958	5,73%	4,80	4,7915	5,075	4,93
30/05/2023	4.777.958	5,73%	4,80	4,7915	5,075	4,98
29/05/2023	3.114.924	-1,46%	4,86	4,70	4,87	4,71
26/05/2023	3.114.924	-1,46%	4,86	4,70	4,87	4,71
25/05/2023	5.508.704	-4,04%	5,08	4,715	5,13	4,7982
24/05/2023	5.777.965	-6,02%	5,25	4,97	5,29	5,00
23/05/2023	11.355.656	-5,34%	5,52	5,30	5,7405	5,32
22/05/2023	18.212.542	12,85%	4,92	4,845	5,75	5,62
19/05/2023	40.458.035	14,75%	5,16	4,96	5,67	4,98
18/05/2023	8.992.125	8,33%	4,17	4,125	4,405	4,42
17/05/2023	5.258.780	2,26%	4,04	3,925	4,16	4,08
16/05/2023	4.561.191	-1,97%	4,03	3,96	4,12	3,99
15/05/2023	5.456.122	2,26%	4,005	3,90	4,13	4,07
12/05/2023	4.439.262	-3,40%	4,13	3,88	4,14	3,98
11/05/2023	3.274.142	-0,24%	4,13	4,05	4,225	4,15
10/05/2023	3.232.864	1,22%	4,18	4,095	4,23	4,16
09/05/2023	5.041.723	-4,20%	4,21	4,07	4,26	4,11
08/05/2023	3.224.479	3,62%	4,17	4,14	4,335	4,29
05/05/2023	3.968.386	4,55%	4,05	4,01	4,21	4,14
04/05/2023	3.172.868	1,02%	3,88	3,77	3,98	3,96
03/05/2023	4.183.036	1,82%	3,86	3,795	4,095	3,92