Farfetch Limited Class A (FTCHF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
09-12-2022	8.267.608	-1,50%	4,525	4,34	4,73	4,5115
08-12-2022	13.205.635	-4,38%	4,86	4,56	5,00	4,58
07-12-2022	27.348.411	-5,36%	4,90	4,56	4,945	4,77
06-12-2022	43.211.565	-7,35%	5,49	5,0101	5,48	5,04
05-12-2022	55.100.796	-9,02%	6,04	5,36	6,07	5,45
02-12-2022	79.372.013	7,94%	5,61	5,25	6,13	5,9585
01-12-2022	158.141.349	-34,82%	7,81	5,48	8,90	5,54
30-11-2022	21.612.835	7,05%	7,81	7,82	8,69	8,50
29-11-2022	16.602.959	3,93%	7,81	7,74	8,16	7,94
28-11-2022	16.121.914	-3,66%	7,69	7,585	8,22	7,63
25-11-2022	7.221.544	0,64%	7,69	7,6515	7,935	7,8899
24-11-2022	21.793.239	7,40%	7,335	7,225	7,90	7,84
23-11-2022	21.793.239	7,40%	7,335	7,225	7,90	7,84
22-11-2022	21.864.697	-2,54%	7,44	7,16	7,555	7,30
21-11-2022	25.779.738	-8,02%	7,93	7,41	8,305	7,46
18-11-2022	66.380.154	-11,38%	8,48	7,50	8,70	8,10
17-11-2022	21.124.920	-1,72%	9,02	8,8401	9,2299	9,15
16-11-2022	14.820.467	-7,18%	9,69	9,23	9,86	9,31
15-11-2022	20.004.493	4,32%	7,91	9,9273	10,87	10,015
14-11-2022	4.731.728	-6,43%	7,91	9,2504	10,04	9,60
11-11-2022	8.667.375	18,61%	7,91	8,87	10,42	10,26
10-11-2022	7.822.698	19,64%	7,91	7,73	8,665	8,65
09-11-2022	4.924.430	-8,68%	7,91	7,16	7,78	7,205
08-11-2022	3.601.997	-2,59%	8,46	7,685	8,295	7,89
07-11-2022	2.871.238	-1,76%	8,46	7,80	8,40	8,105
04-11-2022	3.990.150	4,22%	8,46	7,865	8,565	8,265
03-11-2022	3.133.275	2,32%	8,46	7,60	8,27	7,93
02-11-2022	3.872.838	-7,74%	8,46	7,72	8,5598	7,75
01-11-2022	2.506.348	-0,94%	8,305	8,38	9,36	8,40
31-10-2022	1.629.003	1,19%	8,305	8,21	8,57	8,48
28-10-2022	2.105.137	1,03%	8,305	7,81	8,37	8,345
27-10-2022	2.365.200	0,00%	8,305	8,23	8,715	8,26
26-10-2022	2.727.755	0,00%	8,18	8,06	8,80	8,26
25-10-2022	3.046.141	12,84%	7,25	7,42	8,28	8,26
24-10-2022	3.821.108	-1,61%	7,25	6,825	7,32	7,32
21-10-2022	3.571.574	-0,07%	7,90	7,04	7,50	7,435
20-10-2022	3.538.928	0,07%	7,90	7,40	7,93	7,455
19-10-2022	3.072.130	-9,04%	7,90	7,415	7,9334	7,45
18-10-2022	5.642.829	5,51%	8,16	8,01	8,49	8,1875
17-10-2022	2.580.103	5,71%	7,70	7,64	7,98	7,759
14-10-2022	3.564.698	-10,38%	8,41	7,30	8,67	7,34
13-10-2022	3.914.870	-2,38%	7,97	7,53	8,5996	8,19
12-10-2022	6.093.336	9,53%	7,97	7,81	8,51	8,39
11-10-2022	3.360.912	-1,54%	7,75	7,15	8,14	7,66
10-10-2022	2.255.046	-1,27%	8,04	7,63	8,18	7,78
07-10-2022	2.053.753	-7,98%	8,40	7,86	8,39	7,96
06-10-2022	2.241.005	-2,43%	8,82	8,61	9,21	8,645
05-10-2022	2.957.257	1,03%	8,45	8,34	9,00	8,86
04-10-2022	3.592.609	13,02%	8,16	8,16	8,79	8,77
03-10-2022	2.926.920	4,16%	7,56	7,13	7,955	7,76
30-09-2022	4.133.335	-1,33%	7,43	6,9884	7,76	7,45
29-09-2022	3.875.101	-7,13%	7,85	7,21	7,85	7,56
28-09-2022	2.389.927	3,43%	7,87	7,80	8,24	8,14
27-09-2022	2.848.930	-2,84%	8,05	7,76	8,60	7,87
26-09-2022	4.918.841	-5,48%	8,05	8,05	8,67	8,10
23-09-2022	2.621.186	-4,46%	8,62	8,375	8,85	8,57
22-09-2022	2.740.142	-5,58%	9,47	8,92	9,63	8,97
21-09-2022	3.412.573	1,17%	9,51	9,32	10,08	9,50
20-09-2022	5.617.435	-8,66%	11,005	9,375	10,12	9,39
19-09-2022	2.792.406	-0,96%	11,005	9,785	10,28	10,28
16-09-2022	5.159.080	-7,70%	11,005	10,00	11,03	10,4388
15-09-2022	6.040.953	-0,62%	10,705	11,15	12,145	11,31
14-09-2022	9.279.343	6,57%	10,705	10,32	11,41	11,3708
13-09-2022	4.660.945	-7,70%	10,63	10,37	11,01	10,67
12-09-2022	4.659.870	6,25%	10,95	10,71	11,64	11,56
09-09-2022	4.897.570	5,85%	9,52	10,5105	11,03	10,86
08-09-2022	3.891.356	5,69%	9,52	9,46	10,28	10,21
07-09-2022	3.776.192	5,10%	9,12	8,97	9,715	9,68
06-09-2022	3.958.620	-1,71%	10,16	8,81	9,41	9,21
05-09-2022	4.981.801	-5,07%	10,16	9,2411	10,16	9,37
02-09-2022	4.981.801	-5,07%	10,16	9,2411	10,16	9,37
01-09-2022	5.730.820	-1,60%	10,50	9,005	10,05	9,87
31-08-2022	6.158.200	-3,37%	10,50	9,95	10,91	10,03
30-08-2022	5.854.899	0,48%	10,46	9,89	10,67	10,38
29-08-2022	10.153.577	-14,13%	11,70	10,31	12,11	10,33
26-08-2022	35.791.807	26,10%	11,44	11,20	12,89	12,03
25-08-2022	7.350.562	0,32%	9,51	9,39	9,88	9,54
24-08-2022	25.465.946	21,17%	9,00	8,57	9,99	9,4999
23-08-2022	3.561.618	-1,74%	8,19	7,77	8,31	7,91
22-08-2022	3.449.719	-3,19%	7,93	7,652	8,07	7,90
19-08-2022	3.253.899	-10,11%	8,84	8,15	8,85	8,18
18-08-2022	2.685.687	3,06%	8,84	8,555	9,13	9,10
17-08-2022	3.226.738	-11,71%	9,74	8,80	9,74	8,82
16-08-2022	2.631.463	0,76%	10,10	9,365	10,24	10,005
15-08-2022	1.770.366	-2,26%	10,10	9,835	10,435	9,93
12-08-2022	2.445.959	2,63%	10,10	9,835	10,28	10,16
11-08-2022	6.970.087	1,96%	9,62	9,8121	11,14	9,90
10-08-2022	3.369.541	9,35%	9,62	9,359	9,875	9,71
09-08-2022	3.059.406	-8,64%	9,51	8,74	9,56	8,88
08-08-2022	5.750.744	11,07%	9,15	9,15	10,03	9,93
05-08-2022	2.742.638	-1,00%	9,26	8,435	9,07	8,94
04-08-2022	2.578.718	-2,59%	9,26	8,96	9,55	9,03
03-08-2022	4.952.109	10,23%	8,62	8,5975	9,40	9,27
02-08-2022	3.493.714	2,19%	7,96	7,86	8,50	8,41
01-08-2022	2.869.894	3,65%	7,96	7,59	8,35	8,23
29-07-2022	1.941.844	-0,25%	7,96	7,60	8,0988	7,94
28-07-2022	5.054.810	-2,45%	7,80	7,465	8,32	7,96
27-07-2022	7.691.602	9,96%	7,80	7,31	8,21	8,17
26-07-2022	3.010.709	-8,17%	7,80	7,29	7,80	7,42
25-07-2022	2.445.390	-3,35%	8,37	7,87	8,43	8,08