Abercrombie & Fitch Co (ANF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
09/10/2023	745.755	3,40%	55,00	54,47	57,48	56,88
06/10/2023	683.137	0,86%	54,09	53,245	55,45	55,01
05/10/2023	658.971	-1,07%	55,88	53,16	54,935	54,54
04/10/2023	1.014.291	-0,65%	55,88	53,65	55,89	55,13
03/10/2023	1.350.460	-4,84%	58,00	55,06	58,20	55,49
02/10/2023	1.026.372	3,44%	57,07	55,61	58,40	58,31
29/09/2023	583.006	0,57%	56,69	55,61	56,77	56,37
28/09/2023	630.392	2,73%	55,54	54,6801	56,14	56,05
27/09/2023	672.473	3,26%	53,30	53,15	54,70	54,56
26/09/2023	778.297	2,09%	51,07	51,05	53,07	52,84
25/09/2023	659.238	2,23%	50,21	50,03	52,83	51,76
22/09/2023	622.928	2,66%	49,36	49,55	51,35	50,63
21/09/2023	514.963	-1,85%	50,00	49,24	50,195	49,32
20/09/2023	422.281	-0,65%	51,25	50,23	51,71	50,25
19/09/2023	844.182	-0,61%	50,81	50,14	51,28	50,58
18/09/2023	661.149	-2,88%	52,44	50,80	52,475	50,89
15/09/2023	676.496	2,22%	50,90	50,68	52,39	52,40
14/09/2023	507.414	1,22%	50,90	51,14	51,98	51,26
13/09/2023	696.664	-3,10%	52,00	50,58	52,30	50,64
12/09/2023	677.193	-2,14%	53,00	52,10	53,45	52,26
11/09/2023	780.942	0,15%	53,88	53,37	54,6751	53,40
08/09/2023	643.759	-2,36%	55,51	53,24	54,76	53,32
07/09/2023	573.312	-0,67%	55,51	54,0775	55,52	54,61
06/09/2023	777.872	0,24%	54,01	54,01	55,435	54,98
05/09/2023	813.223	0,64%	54,01	53,71	55,275	54,85
04/09/2023	656.192	1,40%	51,36	53,32	54,69	54,50
01/09/2023	656.192	1,40%	51,36	53,32	54,69	54,50
31/08/2023	643.166	2,79%	51,36	52,13	53,79	53,75
30/08/2023	1.133.921	1,89%	51,36	51,25	53,98	52,29
29/08/2023	744.700	3,66%	49,82	49,715	51,32	51,32
28/08/2023	1.438.173	-1,30%	49,83	49,11	50,86	49,51
25/08/2023	1.243.561	-0,61%	51,40	49,77	51,42	50,15
24/08/2023	2.068.128	-0,79%	40,71	50,395	53,0208	50,46
23/08/2023	6.289.740	22,28%	40,71	47,13	51,90	50,3415
22/08/2023	1.848.972	-1,41%	40,71	40,50	41,655	41,17
21/08/2023	1.198.880	-3,33%	43,11	41,75	43,475	41,76
18/08/2023	1.105.422	5,08%	40,91	40,802	43,33	43,20
17/08/2023	595.467	-2,03%	42,09	41,10	42,50	41,11
16/08/2023	884.118	1,28%	42,07	41,44	42,70	41,96
15/08/2023	643.377	0,17%	41,28	41,05	41,725	41,43
14/08/2023	873.431	4,87%	40,00	39,36	41,55	41,36
11/08/2023	544.365	-2,11%	40,00	39,36	40,12	39,44
10/08/2023	737.461	0,90%	40,00	39,61	40,85	40,29
09/08/2023	535.507	0,68%	39,58	39,25	40,24	39,93
08/08/2023	783.219	0,53%	39,20	38,62	39,76	39,66
07/08/2023	486.175	0,56%	39,51	39,13	39,66	39,45
04/08/2023	656.025	0,59%	38,895	38,68	39,34	39,23
03/08/2023	690.313	0,21%	39,53	38,59	39,68	39,00
02/08/2023	1.103.068	-1,47%	39,03	38,53	39,26	38,92