Abercrombie & Fitch Co (ANF)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 15/09/2025 |
940.192 |
0,14%
|
88,24
|
85,75
|
88,50
|
87,62
|
| 12/09/2025 |
1.568.008 |
-7,12%
|
94,95
|
87,42
|
94,95
|
87,48
|
| 11/09/2025 |
654.631 |
-2,11%
|
96,37
|
93,51
|
96,525
|
94,24
|
| 10/09/2025 |
716.537 |
1,35%
|
94,62
|
93,73
|
98,35
|
96,35
|
| 09/09/2025 |
580.808 |
-0,17%
|
95,74
|
94,02
|
96,8539
|
95,12
|
| 08/09/2025 |
826.585 |
0,05%
|
95,54
|
93,00
|
96,46
|
95,39
|
| 05/09/2025 |
818.696 |
2,02%
|
94,00
|
92,82
|
96,99
|
95,37
|
| 04/09/2025 |
888.744 |
1,11%
|
93,40
|
92,74
|
94,815
|
93,48
|
| 03/09/2025 |
798.044 |
0,57%
|
91,61
|
90,95
|
93,40
|
92,45
|
| 02/09/2025 |
1.065.990 |
-1,71%
|
91,69
|
89,93
|
92,765
|
91,93
|
| 29/08/2025 |
997.706 |
-3,10%
|
96,51
|
92,125
|
97,20
|
93,53
|
| 28/08/2025 |
962.610 |
1,32%
|
95,84
|
95,51
|
98,51
|
96,52
|
| 27/08/2025 |
3.640.937 |
-1,43%
|
90,18
|
86,76
|
99,94
|
95,36
|
| 26/08/2025 |
1.599.014 |
-3,02%
|
100,20
|
96,02
|
100,49
|
96,74
|
| 25/08/2025 |
918.430 |
1,24%
|
98,27
|
95,9778
|
100,6075
|
99,76
|
| 22/08/2025 |
1.563.386 |
5,97%
|
93,938
|
91,87
|
98,7299
|
98,46
|
| 21/08/2025 |
785.831 |
1,03%
|
91,00
|
89,31
|
93,25
|
92,89
|
| 20/08/2025 |
1.106.838 |
-3,11%
|
92,24
|
89,54
|
93,2427
|
91,94
|
| 19/08/2025 |
677.743 |
-0,81%
|
96,2399
|
94,34
|
103,11
|
94,88
|
| 18/08/2025 |
938.232 |
1,99%
|
94,00
|
94,00
|
97,99
|
95,69
|
| 15/08/2025 |
1.437.981 |
-3,60%
|
97,9899
|
93,30
|
97,9899
|
93,82
|
| 14/08/2025 |
1.119.332 |
-3,82%
|
99,679
|
95,20
|
99,679
|
97,32
|
| 13/08/2025 |
935.720 |
-0,44%
|
102,05
|
98,31
|
102,41
|
101,19
|
| 12/08/2025 |
772.953 |
1,52%
|
102,13
|
99,22
|
103,00
|
101,64
|
| 11/08/2025 |
784.434 |
-2,90%
|
103,50
|
98,73
|
104,16
|
100,12
|
| 08/08/2025 |
689.852 |
-0,24%
|
103,11
|
102,26
|
104,62
|
103,11
|
| 07/08/2025 |
840.462 |
0,18%
|
104,70
|
103,185
|
105,52
|
103,36
|
| 06/08/2025 |
1.179.673 |
3,81%
|
99,93
|
98,66
|
104,20
|
103,17
|
| 05/08/2025 |
1.107.027 |
0,27%
|
99,99
|
95,72
|
100,745
|
99,38
|
| 04/08/2025 |
1.338.060 |
8,86%
|
91,60
|
91,50
|
99,18
|
99,11
|
| 01/08/2025 |
1.451.523 |
-5,17%
|
93,75
|
89,78
|
93,75
|
91,06
|
| 31/07/2025 |
584.911 |
-2,72%
|
99,30
|
95,40
|
99,30
|
96,02
|
| 30/07/2025 |
1.190.828 |
1,14%
|
98,49
|
95,89
|
100,02
|
98,67
|
| 29/07/2025 |
1.149.419 |
-0,73%
|
93,85
|
93,675
|
100,75
|
97,91
|
| 28/07/2025 |
1.576.140 |
6,81%
|
93,1501
|
93,1501
|
99,00
|
98,63
|
| 25/07/2025 |
699.524 |
-1,62%
|
95,07
|
90,36
|
95,675
|
92,34
|
| 24/07/2025 |
574.253 |
-1,26%
|
96,75
|
93,50
|
97,26
|
93,86
|
| 23/07/2025 |
758.189 |
-0,69%
|
95,575
|
93,66
|
97,26
|
95,06
|
| 22/07/2025 |
750.264 |
0,43%
|
94,83
|
93,99
|
97,00
|
95,72
|
| 21/07/2025 |
943.494 |
1,97%
|
94,46
|
93,99
|
96,40
|
95,31
|
| 18/07/2025 |
857.179 |
0,02%
|
93,81
|
90,23
|
96,48
|
93,47
|
| 17/07/2025 |
923.451 |
4,27%
|
89,75
|
87,34
|
93,62
|
93,45
|
| 16/07/2025 |
751.337 |
0,48%
|
90,00
|
87,35
|
93,15
|
89,62
|
