Abercrombie & Fitch Co (ANF)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
406.355 |
-2,87%
|
91,00
|
89,12
|
92,30
|
89,77
|
| 02/07/2026 |
586.319 |
-0,02%
|
92,0003
|
90,5581
|
93,35
|
92,42
|
| 01/07/2026 |
412.827 |
2,67%
|
90,01
|
89,15
|
92,62
|
92,32
|
| 30/06/2026 |
544.871 |
0,68%
|
89,50
|
87,00
|
91,775
|
90,01
|
| 29/06/2026 |
513.040 |
-2,37%
|
91,83
|
86,75
|
92,50
|
89,39
|
| 26/06/2026 |
497.935 |
2,61%
|
88,1215
|
88,1215
|
92,49
|
91,51
|
| 25/06/2026 |
477.106 |
0,62%
|
88,85
|
88,59
|
91,61
|
89,35
|
| 24/06/2026 |
606.292 |
5,77%
|
87,00
|
82,91
|
89,73
|
88,83
|
| 23/06/2026 |
476.794 |
-2,07%
|
84,00
|
83,98
|
86,05
|
84,22
|
| 18/06/2026 |
493.637 |
3,06%
|
86,00
|
85,60
|
89,3899
|
86,07
|
| 17/06/2026 |
725.320 |
-4,83%
|
89,57
|
84,71
|
91,435
|
84,71
|
| 16/06/2026 |
458.387 |
-2,15%
|
90,19
|
88,95
|
93,35
|
89,06
|
| 15/06/2026 |
769.086 |
0,46%
|
91,08
|
90,72
|
94,805
|
91,10
|
| 12/06/2026 |
479.138 |
-0,06%
|
88,16
|
88,16
|
93,12
|
90,57
|
| 11/06/2026 |
647.632 |
6,25%
|
85,61
|
85,50
|
90,825
|
90,62
|
| 10/06/2026 |
795.509 |
2,07%
|
83,94
|
83,14
|
86,73
|
85,33
|
| 09/06/2026 |
858.512 |
5,26%
|
79,80
|
79,80
|
84,79
|
83,67
|
| 08/06/2026 |
611.102 |
5,62%
|
75,50
|
75,50
|
80,18
|
79,52
|
| 05/06/2026 |
434.035 |
-3,16%
|
77,4997
|
74,42
|
78,24
|
75,34
|
| 04/06/2026 |
415.713 |
1,68%
|
76,63
|
75,92
|
77,98
|
77,66
|
| 03/06/2026 |
508.932 |
-0,05%
|
76,87
|
73,92
|
76,87
|
76,42
|
| 02/06/2026 |
396.138 |
1,18%
|
75,71
|
75,015
|
77,9277
|
76,43
|
| 01/06/2026 |
915.507 |
-2,01%
|
77,069
|
74,22
|
77,23
|
75,65
|
| 29/05/2026 |
1.024.226 |
-6,00%
|
81,2451
|
76,33
|
81,2451
|
77,22
|
| 28/05/2026 |
1.003.437 |
0,93%
|
82,2235
|
78,24
|
83,00
|
82,18
|
| 27/05/2026 |
2.360.328 |
8,88%
|
78,60
|
78,60
|
87,20
|
81,42
|
| 26/05/2026 |
1.464.238 |
-3,77%
|
77,9701
|
73,89
|
78,90
|
74,78
|
| 22/05/2026 |
524.450 |
1,01%
|
76,5227
|
75,56
|
77,38
|
77,26
|
| 21/05/2026 |
585.815 |
2,70%
|
75,00
|
72,78
|
77,16
|
76,49
|
| 20/05/2026 |
687.788 |
3,59%
|
73,3808
|
69,68
|
75,29
|
74,73
|
| 19/05/2026 |
426.042 |
0,25%
|
71,93
|
69,70
|
72,735
|
72,14
|
| 18/05/2026 |
747.053 |
1,96%
|
70,90
|
69,84
|
73,75
|
71,95
|
| 15/05/2026 |
507.283 |
-2,83%
|
71,89
|
70,0147
|
73,73
|
70,57
|
| 14/05/2026 |
463.978 |
0,57%
|
72,58
|
71,70
|
73,37
|
72,32
|
| 13/05/2026 |
571.688 |
-1,59%
|
72,96
|
71,31
|
73,24
|
71,90
|
| 12/05/2026 |
623.496 |
1,12%
|
72,40
|
70,50
|
74,15
|
73,06
|
| 11/05/2026 |
820.744 |
-7,26%
|
78,01
|
72,26
|
78,01
|
72,33
|
| 08/05/2026 |
372.611 |
-0,67%
|
78,78
|
77,00
|
79,22
|
77,99
|
| 07/05/2026 |
577.517 |
-1,10%
|
79,0501
|
77,75
|
79,96
|
78,51
|
| 06/05/2026 |
517.074 |
1,10%
|
78,11
|
77,80
|
80,43
|
79,40
|
| 05/05/2026 |
509.742 |
-0,56%
|
79,72
|
77,90
|
79,95
|
78,51
|
| 04/05/2026 |
824.512 |
-6,57%
|
84,2108
|
78,89
|
84,54
|
78,97
|
| 01/05/2026 |
384.893 |
-0,95%
|
85,77
|
83,38
|
86,46
|
84,54
|
| 30/04/2026 |
342.032 |
1,52%
|
84,62
|
82,90
|
85,82
|
85,35
|
| 29/04/2026 |
401.030 |
-1,41%
|
86,9002
|
83,16
|
86,9002
|
84,09
|
| 28/04/2026 |
536.205 |
-1,57%
|
87,08
|
83,95
|
87,77
|
85,23
|
| 27/04/2026 |
50.990 |
0,16%
|
87,20
|
86,0001
|
87,60
|
86,59
|
| 24/04/2026 |
538.313 |
-2,39%
|
90,50
|
86,45
|
90,50
|
87,10
|
| 23/04/2026 |
608.650 |
-3,56%
|
92,4696
|
88,905
|
93,78
|
89,23
|
| 22/04/2026 |
636.532 |
-2,94%
|
95,80
|
92,1269
|
95,80
|
92,50
|
| 21/04/2026 |
722.141 |
-2,10%
|
97,75
|
95,17
|
99,645
|
95,24
|
| 20/04/2026 |
955.232 |
3,10%
|
94,36
|
92,18
|
97,525
|
97,28
|
| 17/04/2026 |
771.980 |
1,58%
|
93,61
|
93,61
|
97,77
|
94,36
|
| 16/04/2026 |
348.347 |
1,62%
|
91,51
|
91,51
|
94,34
|
92,89
|
| 15/04/2026 |
623.815 |
4,56%
|
92,43
|
90,82
|
95,42
|
91,45
|
| 14/04/2026 |
509.992 |
-2,18%
|
94,50
|
90,7942
|
94,8999
|
91,26
|
| 13/04/2026 |
668.929 |
-5,17%
|
98,39
|
92,84
|
98,5499
|
93,30
|
| 10/04/2026 |
428.568 |
-4,93%
|
103,94
|
97,50
|
104,36
|
98,39
|
| 09/04/2026 |
370.491 |
1,51%
|
99,06
|
99,06
|
104,81
|
103,49
|
| 08/04/2026 |
541.676 |
4,09%
|
101,25
|
100,51
|
105,22
|
101,97
|
| 07/04/2026 |
695.509 |
0,57%
|
96,94
|
94,40
|
98,30
|
97,96
|
| 06/04/2026 |
450.805 |
5,59%
|
93,50
|
90,455
|
97,57
|
97,41
|
| 02/04/2026 |
394.628 |
-2,13%
|
94,26
|
90,14
|
94,475
|
92,25
|
| 01/04/2026 |
492.779 |
3,17%
|
92,49
|
90,84
|
94,88
|
94,26
|
| 31/03/2026 |
618.847 |
4,85%
|
88,22
|
87,83
|
92,435
|
91,37
|
| 30/03/2026 |
500.043 |
-2,07%
|
89,66
|
86,05
|
89,72
|
87,19
|
| 27/03/2026 |
603.990 |
-0,59%
|
89,055
|
87,715
|
89,90
|
89,13
|
| 26/03/2026 |
735.077 |
1,40%
|
89,2998
|
88,14
|
92,13
|
89,76
|
| 25/03/2026 |
444.878 |
-0,39%
|
89,75
|
86,59
|
91,29
|
88,55
|
| 24/03/2026 |
571.199 |
1,59%
|
86,50
|
85,55
|
89,195
|
88,84
|
| 23/03/2026 |
683.521 |
-0,52%
|
89,92
|
86,955
|
92,14
|
87,51
|
| 20/03/2026 |
636.638 |
-1,06%
|
88,1746
|
87,4294
|
90,4599
|
87,98
|
| 19/03/2026 |
933.318 |
3,23%
|
84,00
|
84,00
|
90,125
|
88,74
|
| 18/03/2026 |
549.369 |
-0,48%
|
86,24
|
85,14
|
88,00
|
85,97
|
| 17/03/2026 |
611.740 |
1,63%
|
85,0305
|
85,01
|
88,41
|
86,42
|
| 16/03/2026 |
681.051 |
3,84%
|
82,55
|
81,435
|
85,29
|
85,00
|
| 13/03/2026 |
479.945 |
-2,64%
|
84,156
|
81,395
|
84,68
|
81,86
|
| 12/03/2026 |
447.187 |
-3,67%
|
85,07
|
83,43
|
86,35
|
84,08
|
| 11/03/2026 |
630.952 |
0,52%
|
85,93
|
85,67
|
87,73
|
87,28
|
| 10/03/2026 |
673.362 |
0,65%
|
85,89
|
85,76
|
88,79
|
86,83
|
| 09/03/2026 |
808.039 |
1,48%
|
83,11
|
81,23
|
86,52
|
86,27
|
| 06/03/2026 |
762.651 |
-3,96%
|
86,40
|
83,80
|
87,265
|
85,00
|
| 05/03/2026 |
1.261.956 |
-7,57%
|
94,5405
|
87,20
|
94,5405
|
88,40
|
| 04/03/2026 |
2.206.110 |
-3,60%
|
94,00
|
89,882
|
97,025
|
95,65
|
| 03/03/2026 |
1.366.078 |
1,40%
|
95,50
|
92,45
|
99,76
|
99,22
|
| 02/03/2026 |
781.957 |
0,09%
|
97,80
|
94,01
|
98,51
|
97,85
|
| 27/02/2026 |
624.170 |
-1,20%
|
97,45
|
95,90
|
99,38
|
97,80
|
| 26/02/2026 |
808.302 |
3,21%
|
95,14
|
95,14
|
101,78
|
98,99
|
| 25/02/2026 |
447.041 |
0,97%
|
95,99
|
93,895
|
97,48
|
95,91
|
| 24/02/2026 |
661.536 |
2,57%
|
92,6502
|
91,0112
|
97,23
|
94,99
|
| 23/02/2026 |
888.910 |
-3,94%
|
94,45
|
89,83
|
95,00
|
92,61
|
| 20/02/2026 |
764.450 |
0,53%
|
95,3797
|
94,4689
|
101,135
|
96,41
|
| 19/02/2026 |
429.192 |
0,23%
|
94,73
|
93,80
|
97,55
|
95,90
|
| 18/02/2026 |
537.952 |
1,67%
|
94,12
|
93,11
|
96,2594
|
95,68
|
| 17/02/2026 |
483.065 |
0,44%
|
93,60
|
92,00
|
97,23
|
94,11
|
| 13/02/2026 |
536.880 |
1,94%
|
92,00
|
91,215
|
95,42
|
93,70
|
| 12/02/2026 |
586.352 |
0,48%
|
92,54
|
91,31
|
95,81
|
91,92
|
| 11/02/2026 |
556.093 |
-0,61%
|
93,48
|
91,13
|
94,65
|
91,48
|
| 10/02/2026 |
624.005 |
-0,82%
|
92,90
|
91,76
|
95,8854
|
92,03
|
| 09/02/2026 |
1.037.615 |
-5,00%
|
98,05
|
91,55
|
98,05
|
92,79
|
