Abercrombie & Fitch Co (ANF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	587.504	0,18%	126,57	123,65	127,12	126,00
27/02/2024	704.873	-0,34%	119,265	125,84	128,688	125,78
26/02/2024	832.636	2,76%	119,265	123,73	127,69	126,21
23/02/2024	468.753	1,32%	119,265	119,80	123,14	122,82
22/02/2024	574.202	3,39%	119,265	118,00	122,88	121,22
21/02/2024	449.579	0,74%	120,50	113,75	117,84	117,25
20/02/2024	908.092	-3,67%	120,50	115,16	120,90	116,46
19/02/2024	312.212	0,00%	119,91	118,70	122,20	120,90
16/02/2024	312.212	1,38%	119,91	118,70	122,20	120,90
15/02/2024	553.777	0,46%	119,00	118,2878	120,89	119,80
14/02/2024	770.594	2,05%	111,23	116,81	120,31	119,25
13/02/2024	986.185	1,66%	111,23	108,97	117,415	116,85
12/02/2024	1.023.780	4,39%	111,23	110,82	115,54	114,94
09/02/2024	568.663	2,60%	108,47	107,675	110,77	110,11
08/02/2024	590.385	3,23%	103,65	104,34	108,2781	107,32
07/02/2024	493.879	-0,12%	103,65	101,60	104,66	103,96
06/02/2024	499.677	-2,23%	105,90	103,45	106,47	104,08
05/02/2024	764.343	-2,76%	106,36	104,922	109,87	106,45
02/02/2024	594.396	2,71%	106,36	105,41	110,15	109,47
01/02/2024	520.416	3,59%	103,69	102,7666	107,00	105,56
31/01/2024	709.098	-3,59%	105,36	101,1425	105,5169	101,90
30/01/2024	440.551	0,60%	104,98	104,44	106,00	105,69
29/01/2024	445.306	1,21%	103,50	103,22	105,22	105,06
26/01/2024	402.288	1,31%	103,50	101,3901	103,88	103,80
25/01/2024	313.487	0,28%	103,61	100,92	104,01	102,48
24/01/2024	784.419	-0,40%	105,65	101,65	104,97	102,20
23/01/2024	514.958	-2,72%	105,65	101,50	105,54	101,82
22/01/2024	733.521	3,52%	98,21	101,90	104,67	104,67
19/01/2024	724.312	4,60%	98,21	96,97	101,27	101,49
18/01/2024	845.839	-2,45%	100,35	95,51	100,75	97,03
17/01/2024	477.610	0,67%	96,455	97,40	99,51	99,55
16/01/2024	664.452	2,17%	96,455	95,93	99,235	98,89
15/01/2024	743.362	-1,67%	97,06	96,04	99,49	96,79
12/01/2024	743.362	-1,67%	97,06	96,04	99,49	96,79
11/01/2024	953.201	1,78%	97,06	95,4701	98,73	98,43
10/01/2024	635.938	2,87%	92,57	94,19	97,37	96,71
09/01/2024	695.930	-2,28%	92,57	93,92	98,00	94,03
08/01/2024	1.716.491	7,14%	92,57	92,245	99,0799	97,00
05/01/2024	879.501	-2,12%	93,245	90,55	94,25	90,54
04/01/2024	964.153	4,21%	89,84	89,75	94,27	92,50
03/01/2024	762.945	-2,42%	89,71	88,63	90,97	88,76
02/01/2024	822.323	3,11%	87,375	87,18	91,18	90,96
29/12/2023	632.568	-1,99%	90,155	87,33	90,50	88,22
28/12/2023	800.045	-1,51%	90,51	88,04	91,24	90,01
27/12/2023	374.373	-0,19%	92,02	90,79	92,2386	91,39
26/12/2023	664.296	-1,10%	93,18	90,77	94,00	91,56
22/12/2023	599.247	-0,66%	91,40	90,20	93,87	92,58
21/12/2023	677.760	3,67%	92,06	89,634	93,7299	93,19
20/12/2023	869.525	-1,21%	86,96	89,634	92,2448	89,86
19/12/2023	753.293	4,95%	86,96	86,9101	91,315	90,96
18/12/2023	634.249	2,97%	83,89	83,61	86,79	86,67
15/12/2023	501.717	0,42%	83,89	82,60	85,1499	84,17
14/12/2023	616.459	0,08%	84,64	82,77	86,0894	83,82
13/12/2023	766.524	0,28%	83,50	82,80	84,45	83,75
12/12/2023	688.463	2,32%	77,69	81,39	84,59	83,52
11/12/2023	724.370	3,79%	77,69	79,355	82,14	81,63
08/12/2023	318.275	0,91%	77,69	77,32	78,75	78,65
07/12/2023	486.680	1,05%	77,25	76,82	78,1599	77,94
06/12/2023	651.744	-0,77%	78,80	77,04	79,1799	77,13
05/12/2023	533.872	0,66%	76,47	75,69	77,73	77,73
04/12/2023	592.925	-0,85%	77,96	76,015	78,81	77,22
01/12/2023	672.007	2,62%	75,69	75,175	78,29	77,88
30/11/2023	645.236	-0,32%	78,20	75,22	76,77	75,89
29/11/2023	685.393	-2,06%	78,20	75,825	78,32	76,13
28/11/2023	676.880	1,74%	76,03	74,68	77,87	77,73
27/11/2023	872.700	4,22%	73,74	72,98	76,40	76,40
24/11/2023	399.415	0,13%	73,67	72,13	74,00	72,905
23/11/2023	1.101.664	-1,23%	73,43	71,15	75,32	73,12
22/11/2023	1.094.818	-1,65%	73,43	71,15	75,32	72,81
21/11/2023	3.104.484	2,39%	73,415	65,6001	74,77	74,02
20/11/2023	1.567.667	-1,74%	73,415	72,14	74,75	72,29
17/11/2023	1.337.670	6,65%	70,63	70,16	74,47	73,57
16/11/2023	930.480	-1,18%	69,08	67,84	70,32	68,98
15/11/2023	769.345	1,60%	69,95	69,77	71,845	69,78
14/11/2023	797.282	3,45%	68,37	67,985	69,86	68,68
13/11/2023	465.063	-0,87%	66,90	66,045	67,10	66,39
10/11/2023	475.897	0,33%	67,05	65,34	67,16	66,97
09/11/2023	662.208	-1,72%	68,07	65,90	68,42	66,75
08/11/2023	677.903	0,16%	67,905	66,55	68,42	67,92
07/11/2023	840.122	2,32%	66,62	65,67	67,97	67,81
06/11/2023	734.178	1,18%	65,135	64,87	66,615	66,27
03/11/2023	755.325	3,46%	63,95	63,845	66,165	65,50
02/11/2023	602.432	1,90%	61,135	62,24	63,4599	63,31
01/11/2023	725.529	2,15%	61,135	60,5447	62,14	62,13
31/10/2023	475.867	2,03%	59,46	58,545	60,97	60,82
30/10/2023	813.534	1,52%	58,91	57,81	60,53	59,61
27/10/2023	419.719	-1,14%	59,795	58,8617	61,58	59,17
26/10/2023	604.654	-2,81%	62,25	59,00	61,515	59,85
25/10/2023	726.856	-1,24%	62,25	61,48	63,46	61,58
24/10/2023	1.061.933	3,97%	60,91	60,32	62,445	62,35
23/10/2023	510.172	-1,54%	60,91	59,26	60,835	59,96
20/10/2023	580.763	0,40%	60,33	59,7386	61,385	60,90
19/10/2023	630.900	-4,14%	63,36	60,50	63,375	60,62
18/10/2023	557.113	0,41%	62,70	62,24	63,77	63,24
17/10/2023	591.628	0,42%	62,50	62,07	64,85	62,98
16/10/2023	878.693	3,86%	61,93	60,89	63,225	62,72
13/10/2023	701.494	-2,19%	61,93	60,04	63,00	60,39
12/10/2023	965.286	0,39%	61,93	60,58	63,00	61,74
11/10/2023	722.122	2,89%	57,17	59,54	61,58	61,50
10/10/2023	925.437	3,64%	57,17	56,96	59,88	58,95