Farfetch Limited Class A (FTCHF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
02/05/2023	4.853.458	-3,27%	3,95	3,75	3,96	3,85
01/05/2023	3.595.711	-1,24%	3,985	3,88	4,03	3,98
28/04/2023	3.568.825	-0,74%	4,03	3,985	4,1377	4,03
27/04/2023	3.796.484	0,49%	4,125	4,025	4,2399	4,10
26/04/2023	6.453.114	2,51%	4,10	3,99	4,265	4,08
25/04/2023	4.881.229	-3,87%	4,10	3,90	4,1009	3,98
24/04/2023	4.560.937	-1,55%	4,18	3,98	4,205	4,135
21/04/2023	13.328.917	-3,67%	4,31	3,89	4,31	4,20
20/04/2023	4.777.442	-2,46%	4,36	4,23	4,46	4,36
19/04/2023	3.878.105	-2,61%	4,50	4,3801	4,55	4,47
18/04/2023	3.706.288	2,46%	4,44	4,42	4,64	4,59
17/04/2023	3.009.491	1,13%	4,52	4,4015	4,539	4,48
14/04/2023	3.518.627	-1,77%	4,50	4,42	4,64	4,43
13/04/2023	4.044.516	-0,44%	4,65	4,425	4,77	4,51
12/04/2023	3.901.445	-1,72%	4,75	4,52	4,80	4,58
11/04/2023	3.647.201	3,10%	4,57	4,53	4,71	4,66
10/04/2023	3.357.434	1,35%	4,31	4,26	4,52	4,52
06/04/2023	4.708.690	2,29%	4,37	4,28	4,585	4,46
05/04/2023	4.882.660	-7,04%	4,60	4,26	4,625	4,36
04/04/2023	3.784.691	0,64%	4,72	4,5924	4,77	4,69
03/04/2023	5.153.533	-5,09%	4,92	4,54	5,01	4,66
31/03/2023	5.249.776	5,59%	4,70	4,605	5,06	4,91
30/03/2023	4.013.558	3,46%	4,66	4,645	4,785	4,7383
29/03/2023	6.215.478	7,26%	4,39	4,34	4,66	4,58
28/03/2023	3.948.486	-1,39%	4,355	4,26	4,47	4,27
27/03/2023	5.096.771	-2,70%	4,465	4,25	4,50	4,33
24/03/2023	7.808.954	-4,71%	4,62	4,245	4,53	4,45
23/03/2023	5.211.343	3,09%	4,62	4,575	5,10	4,67
22/03/2023	3.021.274	-4,43%	4,77	4,52	4,78	4,53
21/03/2023	5.046.637	6,28%	4,59	4,55	4,8475	4,74
20/03/2023	2.528.037	-3,46%	4,57	4,4171	4,63	4,46
17/03/2023	2.977.095	-3,15%	4,69	4,4701	4,715	4,62
16/03/2023	3.408.816	0,00%	4,76	4,575	4,80	4,77
15/03/2023	5.426.917	4,79%	4,43	4,405	4,78	4,81
14/03/2023	5.927.710	-1,29%	4,81	4,515	4,92	4,59
13/03/2023	8.009.000	6,50%	4,73	4,30	4,76	4,75
10/03/2023	7.711.894	-6,08%	4,73	4,33	4,72	4,48
09/03/2023	5.176.786	-3,79%	5,06	4,7001	5,08	4,82
08/03/2023	3.592.630	-0,78%	5,06	4,92	5,13	5,10
07/03/2023	3.661.783	-2,09%	5,19	5,12	5,405	5,16
06/03/2023	3.590.500	-2,59%	5,43	5,22	5,52	5,27
03/03/2023	5.971.917	9,51%	4,96	4,925	5,44	5,41
02/03/2023	4.295.985	0,00%	4,81	4,79	4,98	4,94
01/03/2023	6.830.611	-3,70%	5,10	4,77	5,1191	4,94
28/02/2023	3.716.210	-3,03%	5,25	5,10	5,3379	5,13
27/02/2023	6.699.316	-0,91%	5,59	5,25	5,6462	5,46
24/02/2023	16.907.219	11,31%	5,19	5,14	5,68	5,51
23/02/2023	8.253.975	-0,60%	5,09	4,82	5,10	4,95
22/02/2023	3.688.943	1,63%	4,97	4,82	5,14	5,00
21/02/2023	6.004.425	-4,65%	4,965	4,87	5,11	4,92
20/02/2023	5.585.714	-3,01%	5,195	5,07	5,30	5,16
17/02/2023	5.585.714	-3,01%	5,195	5,07	5,30	5,16
16/02/2023	7.976.939	-7,97%	5,53	5,29	5,66	5,31
15/02/2023	10.391.688	-0,17%	5,675	5,35	5,80	5,77
14/02/2023	5.455.937	1,76%	5,61	5,54	6,06	5,78
13/02/2023	4.135.321	0,18%	5,72	5,56	5,875	5,68
10/02/2023	4.707.502	-3,90%	5,78	5,57	5,805	5,67
09/02/2023	4.228.381	-3,60%	6,22	5,82	6,33	5,90
08/02/2023	3.674.174	-4,92%	6,43	6,02	6,50	6,18
07/02/2023	5.448.187	-0,31%	6,52	6,15	6,59	6,50
06/02/2023	5.305.455	-6,59%	6,775	6,43	6,91	6,52
03/02/2023	4.561.658	-6,51%	7,17	6,965	7,49	7,04
02/02/2023	7.429.697	1,35%	7,76	7,33	8,015	7,53
01/02/2023	7.906.958	6,31%	6,87	6,79	7,47	7,25
31/01/2023	4.373.740	-0,29%	6,80	6,71	6,99	6,82
30/01/2023	8.905.318	-3,80%	7,02	6,68	7,14	6,84
27/01/2023	11.194.530	13,22%	6,23	6,23	7,22	7,11
26/01/2023	6.688.828	1,45%	6,33	6,03	6,4915	6,28
25/01/2023	4.502.256	0,81%	5,87	5,75	6,235	6,19
24/01/2023	4.244.601	-5,26%	6,52	6,12	6,4985	6,12
23/01/2023	5.668.963	2,86%	6,29	6,25	6,67	6,47
20/01/2023	6.391.436	5,91%	5,98	5,91	6,355	6,27
19/01/2023	5.893.428	-3,27%	5,91	5,81	6,0556	5,92
18/01/2023	10.510.468	-0,97%	6,26	6,10	6,52	6,12
17/01/2023	13.016.650	7,85%	5,95	5,745	6,21	6,18
16/01/2023	7.173.838	6,12%	5,29	5,282	5,76	5,72
13/01/2023	7.173.838	6,12%	5,29	5,282	5,76	5,72
12/01/2023	7.077.464	0,75%	5,41	4,94	5,455	5,39
11/01/2023	6.728.875	3,88%	5,10	4,99	5,39	5,35
10/01/2023	5.397.834	0,98%	5,02	4,884	5,20	5,15
09/01/2023	5.822.970	3,66%	5,00	5,00	5,18	5,10
06/01/2023	4.736.278	-2,78%	4,94	4,7401	5,07	4,89
05/01/2023	5.647.074	1,62%	4,93	4,5896	5,0799	5,03
04/01/2023	8.252.785	11,11%	4,65	4,525	4,98	4,90
03/01/2023	6.990.394	-5,92%	4,95	4,41	4,97	4,45
02/01/2023	6.192.711	1,94%	4,57	4,47	4,74	4,74
30/12/2022	6.192.711	1,94%	4,57	4,47	4,74	4,74
29/12/2022	7.304.213	12,32%	4,18	4,14	4,69	4,65
28/12/2022	5.404.543	-5,51%	4,26	4,10	4,38	4,12
27/12/2022	10.704.263	10,61%	3,92	3,835	4,3893	4,38
23/12/2022	2.736.042	-0,76%	3,91	3,825	3,97	3,90
22/12/2022	8.057.470	1,03%	3,85	3,725	3,97	3,94
21/12/2022	6.948.489	-1,02%	4,00	3,64	4,01	3,90
20/12/2022	5.641.490	1,29%	3,84	3,785	3,97	3,94
19/12/2022	9.094.516	-3,71%	4,05	3,81	4,10	3,89
16/12/2022	13.184.225	-1,99%	4,19	3,975	4,33	4,038
15/12/2022	11.729.248	-12,23%	4,54	4,04	4,54	4,09
14/12/2022	11.648.916	6,64%	4,41	4,39	4,81	4,66
13/12/2022	15.506.935	-1,80%	4,71	4,31	4,98	4,37
12/12/2022	8.560.291	-2,20%	4,52	4,31	4,55	4,45