Abercrombie & Fitch Co (ANF)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/09/2026 |
579.134 |
1,56%
|
131,89
|
131,09
|
136,92
|
134,31
|
| 23/09/2026 |
480.721 |
-2,91%
|
135,03
|
130,805
|
135,98
|
132,25
|
| 22/09/2026 |
648.693 |
-0,40%
|
136,80
|
134,92
|
141,74
|
136,21
|
| 21/09/2026 |
414.426 |
0,65%
|
137,18
|
135,17
|
139,235
|
136,76
|
| 18/09/2026 |
419.600 |
-1,91%
|
142,00
|
133,91
|
142,00
|
135,76
|
| 17/09/2026 |
325.983 |
-0,96%
|
141,00
|
138,20
|
142,50
|
138,60
|
| 16/09/2026 |
690.140 |
3,46%
|
135,74
|
135,11
|
142,77
|
139,89
|
| 15/09/2026 |
700.247 |
-0,97%
|
141,03
|
134,70
|
141,03
|
135,17
|
| 14/09/2026 |
623.101 |
-3,20%
|
144,75
|
140,53
|
144,95
|
140,62
|
| 11/09/2026 |
594.659 |
1,61%
|
144,00
|
143,785
|
147,955
|
145,23
|
| 10/09/2026 |
876.109 |
-6,02%
|
149,6421
|
142,51
|
151,44
|
142,93
|
| 09/09/2026 |
705.210 |
0,43%
|
150,65
|
150,00
|
155,22
|
152,08
|
| 08/09/2026 |
977.408 |
1,25%
|
148,50
|
148,26
|
153,20
|
151,43
|
| 04/09/2026 |
682.202 |
4,44%
|
142,63
|
142,63
|
150,48
|
149,67
|
| 03/09/2026 |
661.339 |
5,03%
|
138,40
|
136,61
|
144,40
|
143,54
|
| 02/09/2026 |
868.633 |
-2,96%
|
141,33
|
136,17
|
141,33
|
136,60
|
| 01/09/2026 |
873.666 |
-1,54%
|
143,97
|
138,72
|
144,16
|
140,68
|
| 31/08/2026 |
1.259.727 |
-3,56%
|
149,69
|
141,95
|
149,87
|
143,08
|
| 28/08/2026 |
1.124.842 |
1,84%
|
147,6179
|
145,12
|
150,53
|
148,42
|
| 27/08/2026 |
2.638.615 |
-1,35%
|
145,15
|
142,12
|
152,36
|
145,75
|
| 26/08/2026 |
11.175.001 |
35,61%
|
124,66
|
124,66
|
154,58
|
147,75
|
| 25/08/2026 |
1.063.004 |
-3,03%
|
110,06
|
106,94
|
112,885
|
108,90
|
| 24/08/2026 |
617.238 |
3,11%
|
111,61
|
109,825
|
113,49
|
112,36
|
| 21/08/2026 |
502.211 |
3,85%
|
106,00
|
105,395
|
109,53
|
109,01
|
| 20/08/2026 |
402.908 |
-0,50%
|
105,32
|
102,2961
|
105,4051
|
105,02
|
| 19/08/2026 |
452.025 |
2,08%
|
108,24
|
103,325
|
108,24
|
105,45
|
| 18/08/2026 |
559.184 |
-1,69%
|
105,1903
|
103,38
|
107,29
|
103,38
|
| 17/08/2026 |
409.515 |
-2,75%
|
107,4572
|
104,93
|
109,41
|
106,46
|
| 14/08/2026 |
357.892 |
-0,63%
|
110,73
|
106,19
|
110,73
|
108,13
|
| 13/08/2026 |
496.052 |
-3,04%
|
113,6231
|
108,29
|
114,085
|
108,82
|
| 12/08/2026 |
477.224 |
-4,71%
|
119,22
|
112,23
|
119,22
|
112,23
|
| 11/08/2026 |
590.949 |
-0,60%
|
118,89
|
115,36
|
119,90
|
117,97
|
| 10/08/2026 |
687.289 |
4,99%
|
111,00
|
111,00
|
118,9713
|
118,53
|
| 07/08/2026 |
324.736 |
1,89%
|
111,98
|
108,155
|
112,83
|
112,66
|
| 06/08/2026 |
396.738 |
1,35%
|
110,00
|
107,86
|
111,99
|
110,48
|
| 05/08/2026 |
395.494 |
-0,59%
|
110,25
|
107,85
|
113,35
|
109,45
|
| 04/08/2026 |
508.824 |
1,26%
|
108,80
|
107,70
|
111,9699
|
110,20
|
| 03/08/2026 |
624.681 |
9,32%
|
100,20
|
100,20
|
108,91
|
108,82
|
| 31/07/2026 |
250.100 |
-0,72%
|
100,26
|
99,20
|
101,00
|
99,54
|
| 30/07/2026 |
295.290 |
-1,97%
|
99,02
|
98,26
|
102,49
|
100,26
|
| 29/07/2026 |
456.000 |
-0,75%
|
102,08
|
100,28
|
103,27
|
102,49
|
| 28/07/2026 |
650.092 |
3,85%
|
99,40
|
99,40
|
105,14
|
103,16
|
| 27/07/2026 |
523.065 |
5,92%
|
93,90
|
93,81
|
99,71
|
99,35
|
| 24/07/2026 |
358.884 |
3,17%
|
88,82
|
88,82
|
95,27
|
93,81
|
| 23/07/2026 |
453.363 |
-5,31%
|
97,00
|
90,455
|
97,00
|
90,89
|
| 22/07/2026 |
338.606 |
4,32%
|
91,99
|
91,99
|
96,21
|
96,04
|
| 21/07/2026 |
263.832 |
-2,56%
|
94,8644
|
91,055
|
95,00
|
92,06
|
| 20/07/2026 |
365.966 |
-0,79%
|
95,09
|
93,14
|
96,81
|
94,44
|
| 17/07/2026 |
464.669 |
-2,15%
|
96,82
|
94,30
|
98,575
|
95,24
|
| 16/07/2026 |
556.567 |
0,13%
|
97,50
|
97,04
|
101,64
|
97,37
|
| 15/07/2026 |
586.897 |
4,65%
|
94,60
|
92,385
|
98,465
|
97,19
|
| 14/07/2026 |
439.349 |
1,42%
|
91,00
|
90,67
|
93,18
|
92,87
|
| 13/07/2026 |
535.802 |
-1,59%
|
92,01
|
91,40
|
94,82
|
91,59
|
| 10/07/2026 |
582.936 |
4,30%
|
88,58
|
88,58
|
93,23
|
93,07
|
| 09/07/2026 |
349.037 |
2,72%
|
86,39
|
85,92
|
89,84
|
89,23
|
| 08/07/2026 |
546.205 |
-2,38%
|
88,7778
|
85,04
|
88,89
|
86,88
|
| 07/07/2026 |
366.449 |
-0,81%
|
89,83
|
87,23
|
91,17
|
89,02
|
| 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
|
