Abercrombie & Fitch Co (ANF)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 06/02/2026 |
471.323 |
-1,45%
|
99,45
|
97,29
|
101,805
|
97,67
|
| 05/02/2026 |
562.078 |
-6,12%
|
104,07
|
97,945
|
106,00
|
99,10
|
| 04/02/2026 |
783.499 |
5,23%
|
100,00
|
98,93
|
106,25
|
105,56
|
| 03/02/2026 |
763.107 |
-1,12%
|
100,54
|
100,00
|
104,045
|
100,31
|
| 02/02/2026 |
725.854 |
3,91%
|
97,70
|
97,70
|
102,38
|
101,45
|
| 30/01/2026 |
723.596 |
3,99%
|
93,76
|
93,40
|
98,33
|
97,63
|
| 29/01/2026 |
793.082 |
-2,73%
|
95,6095
|
92,70
|
97,19
|
93,88
|
| 28/01/2026 |
568.686 |
-1,19%
|
97,81
|
96,22
|
98,86
|
96,51
|
| 27/01/2026 |
522.830 |
0,60%
|
97,01
|
95,3275
|
98,21
|
97,67
|
| 26/01/2026 |
559.777 |
0,79%
|
95,7591
|
95,7591
|
97,97
|
97,09
|
| 23/01/2026 |
759.316 |
-1,19%
|
97,00
|
94,122
|
97,7199
|
96,30
|
| 22/01/2026 |
662.961 |
-1,57%
|
100,01
|
96,94
|
101,4999
|
97,46
|
| 21/01/2026 |
987.694 |
-1,67%
|
104,94
|
98,1301
|
106,99
|
99,01
|
| 20/01/2026 |
1.100.214 |
-3,30%
|
101,1067
|
98,83
|
102,59
|
100,69
|
| 16/01/2026 |
937.809 |
-3,24%
|
107,3308
|
103,07
|
107,99
|
104,13
|
| 15/01/2026 |
1.276.424 |
6,63%
|
101,2294
|
101,00
|
108,42
|
107,62
|
| 14/01/2026 |
995.570 |
-2,34%
|
102,90
|
100,50
|
106,54
|
100,93
|
| 13/01/2026 |
1.191.166 |
0,22%
|
103,50
|
102,535
|
108,2667
|
103,01
|
| 12/01/2026 |
3.739.402 |
-17,61%
|
102,30
|
98,85
|
106,20
|
102,78
|
| 09/01/2026 |
891.605 |
-3,84%
|
130,02
|
124,10
|
133,05
|
124,87
|
| 08/01/2026 |
699.345 |
2,10%
|
126,15
|
126,00
|
131,59
|
129,85
|
| 07/01/2026 |
589.478 |
-1,30%
|
129,50
|
126,93
|
129,72
|
127,18
|
| 06/01/2026 |
921.007 |
3,69%
|
124,01
|
123,42
|
131,265
|
128,85
|
| 05/01/2026 |
661.731 |
0,43%
|
122,6845
|
122,62
|
127,53
|
124,27
|
| 02/01/2026 |
861.394 |
-1,69%
|
126,00
|
121,53
|
126,99
|
123,74
|
| 31/12/2025 |
475.169 |
-1,32%
|
127,2831
|
125,71
|
129,43
|
125,87
|
| 30/12/2025 |
582.797 |
-1,70%
|
130,50
|
125,835
|
131,2137
|
125,835
|
| 29/12/2025 |
1.190.638 |
2,30%
|
126,60
|
125,76
|
131,85
|
129,76
|
| 26/12/2025 |
550.269 |
0,08%
|
126,73
|
124,885
|
127,09
|
126,84
|
| 24/12/2025 |
546.740 |
2,57%
|
123,60
|
122,78
|
128,27
|
126,74
|
| 23/12/2025 |
756.351 |
-0,73%
|
124,5365
|
123,01
|
126,13
|
123,81
|
| 22/12/2025 |
880.068 |
3,02%
|
118,60
|
118,60
|
125,8799
|
124,72
|
| 19/12/2025 |
753.805 |
2,01%
|
117,52
|
117,18
|
121,29
|
121,06
|
| 18/12/2025 |
838.656 |
1,30%
|
118,75
|
117,525
|
121,16
|
118,68
|
| 17/12/2025 |
969.811 |
0,70%
|
116,3232
|
115,50
|
118,80
|
117,16
|
| 16/12/2025 |
1.307.427 |
-1,98%
|
118,45
|
114,6061
|
119,00
|
116,35
|
| 15/12/2025 |
1.942.424 |
5,90%
|
112,36
|
112,14
|
120,68
|
118,70
|
| 12/12/2025 |
1.184.701 |
1,78%
|
110,67
|
110,00
|
114,88
|
112,09
|
| 11/12/2025 |
1.004.056 |
2,89%
|
108,15
|
107,62
|
112,3199
|
110,13
|
| 10/12/2025 |
1.325.595 |
7,10%
|
99,9802
|
99,9802
|
107,96
|
107,06
|
| 09/12/2025 |
1.053.670 |
4,14%
|
94,90
|
94,00
|
101,72
|
99,96
|
| 08/12/2025 |
809.995 |
1,18%
|
94,91
|
92,97
|
96,83
|
95,99
|
| 05/12/2025 |
985.279 |
-0,83%
|
96,49
|
94,78
|
98,9999
|
94,87
|
| 04/12/2025 |
1.143.151 |
-3,97%
|
99,1823
|
95,28
|
99,8899
|
95,66
|
| 03/12/2025 |
833.018 |
-0,52%
|
100,13
|
98,67
|
101,47
|
99,61
|
| 02/12/2025 |
1.249.638 |
-1,74%
|
102,5498
|
98,435
|
102,5498
|
100,13
|
| 01/12/2025 |
1.811.136 |
4,07%
|
97,00
|
96,20
|
103,90
|
101,90
|
| 28/11/2025 |
1.038.154 |
3,02%
|
94,85
|
94,85
|
99,7955
|
97,87
|
| 26/11/2025 |
2.630.737 |
5,43%
|
90,71
|
89,81
|
96,64
|
95,14
|
| 25/11/2025 |
6.991.449 |
37,54%
|
76,89
|
76,10
|
90,59
|
90,24
|
| 24/11/2025 |
2.015.048 |
-6,10%
|
70,61
|
65,45
|
70,61
|
65,61
|
| 21/11/2025 |
765.097 |
2,94%
|
68,90
|
67,82
|
70,16
|
69,87
|
| 20/11/2025 |
900.642 |
-2,68%
|
70,97
|
66,91
|
70,98
|
67,81
|
| 19/11/2025 |
532.782 |
0,26%
|
70,10
|
68,7801
|
70,185
|
69,68
|
| 18/11/2025 |
579.735 |
0,00%
|
68,90
|
68,90
|
70,70
|
69,52
|
| 17/11/2025 |
792.622 |
-0,11%
|
69,6825
|
68,37
|
70,64
|
69,58
|
| 14/11/2025 |
458.505 |
-2,63%
|
70,30
|
69,66
|
71,547
|
69,74
|
| 13/11/2025 |
449.546 |
0,53%
|
71,00
|
70,79
|
72,55
|
71,62
|
| 12/11/2025 |
603.612 |
2,22%
|
70,10
|
70,10
|
72,00
|
71,24
|
| 11/11/2025 |
407.204 |
-2,76%
|
71,49
|
69,65
|
72,045
|
69,69
|
| 10/11/2025 |
432.051 |
0,14%
|
72,10
|
70,50
|
72,8807
|
71,67
|
| 07/11/2025 |
593.495 |
1,93%
|
69,39
|
69,39
|
72,23
|
71,57
|
| 06/11/2025 |
683.344 |
-0,38%
|
70,20
|
68,2226
|
70,50
|
70,11
|
| 05/11/2025 |
870.728 |
2,63%
|
69,00
|
66,94
|
71,68
|
70,40
|
| 04/11/2025 |
963.057 |
-2,15%
|
68,80
|
67,03
|
69,325
|
68,58
|
| 03/11/2025 |
1.298.088 |
-3,31%
|
71,62
|
69,0431
|
72,0585
|
70,15
|
| 31/10/2025 |
779.065 |
0,51%
|
72,55
|
71,19
|
72,59
|
72,55
|
| 30/10/2025 |
676.420 |
-1,43%
|
72,98
|
72,155
|
74,50
|
72,22
|
| 29/10/2025 |
939.132 |
-1,76%
|
74,01
|
72,52
|
76,179
|
73,27
|
| 28/10/2025 |
857.788 |
0,91%
|
74,00
|
73,1952
|
76,08
|
74,58
|
| 27/10/2025 |
950.850 |
4,90%
|
71,44
|
71,19
|
74,07
|
73,91
|
| 24/10/2025 |
858.461 |
1,22%
|
70,5999
|
69,7748
|
71,456
|
70,46
|
| 23/10/2025 |
807.319 |
1,78%
|
68,61
|
68,3225
|
69,90
|
69,61
|
| 22/10/2025 |
712.551 |
-0,96%
|
69,27
|
67,62
|
69,27
|
68,39
|
| 21/10/2025 |
1.104.443 |
4,26%
|
66,85
|
66,645
|
69,49
|
69,05
|
| 20/10/2025 |
1.247.381 |
-2,75%
|
69,15
|
66,55
|
69,375
|
66,65
|
| 17/10/2025 |
1.080.455 |
-0,85%
|
69,42
|
68,16
|
69,8035
|
68,48
|
| 16/10/2025 |
1.189.370 |
-2,87%
|
71,50
|
68,7315
|
71,50
|
69,07
|
| 15/10/2025 |
1.034.721 |
-1,86%
|
73,49
|
71,09
|
73,55
|
71,11
|
| 14/10/2025 |
1.027.493 |
-0,65%
|
71,63
|
71,50
|
72,9925
|
72,44
|
| 13/10/2025 |
1.494.770 |
-0,63%
|
75,00
|
72,85
|
75,56
|
72,90
|
| 10/10/2025 |
1.051.850 |
-4,59%
|
76,989
|
72,90
|
77,12
|
73,36
|
| 09/10/2025 |
724.044 |
1,00%
|
76,55
|
75,54
|
76,94
|
76,91
|
| 08/10/2025 |
984.074 |
0,93%
|
75,90
|
75,0773
|
76,4996
|
76,15
|
| 07/10/2025 |
1.478.519 |
-3,12%
|
78,38
|
75,45
|
78,38
|
75,45
|
| 06/10/2025 |
2.173.492 |
-7,81%
|
81,80
|
77,50
|
82,80
|
77,88
|
| 03/10/2025 |
734.142 |
-1,39%
|
86,20
|
84,135
|
86,48
|
84,48
|
| 02/10/2025 |
741.644 |
-0,57%
|
86,27
|
84,09
|
86,50
|
85,67
|
| 01/10/2025 |
966.235 |
0,71%
|
84,84
|
84,77
|
87,30
|
86,16
|
| 30/09/2025 |
619.760 |
0,87%
|
84,77
|
83,84
|
85,99
|
85,55
|
| 29/09/2025 |
643.189 |
-1,29%
|
86,50
|
83,85
|
86,52
|
84,77
|
| 26/09/2025 |
610.382 |
-2,25%
|
87,86
|
85,88
|
88,05
|
85,89
|
| 25/09/2025 |
750.370 |
-1,36%
|
87,9211
|
85,85
|
88,54
|
87,86
|
| 24/09/2025 |
892.698 |
2,05%
|
87,7415
|
87,395
|
90,8225
|
89,08
|
| 23/09/2025 |
822.263 |
-0,83%
|
87,95
|
87,04
|
89,50
|
87,27
|
| 22/09/2025 |
813.228 |
-3,61%
|
90,00
|
87,27
|
91,14
|
87,77
|
| 19/09/2025 |
1.026.237 |
1,12%
|
90,00
|
89,22
|
93,00
|
90,90
|
| 18/09/2025 |
961.701 |
5,05%
|
86,99
|
86,99
|
89,91
|
89,91
|
| 17/09/2025 |
806.175 |
-1,32%
|
86,75
|
84,20
|
86,88
|
85,39
|
| 16/09/2025 |
961.098 |
-0,95%
|
87,3299
|
85,01
|
87,7125
|
86,72
|
