Abercrombie & Fitch Co (ANF)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 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
|
