BiG | O banco que entende os seus valores.

Abercrombie & Fitch Co (ANF)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
15/07/2025	1.063.948	-3,16%	89,93	88,2285	93,15	89,19
14/07/2025	1.105.009	3,09%	89,29	89,29	92,95	92,10
11/07/2025	746.431	1,25%	85,68	85,28	89,7972	89,34
10/07/2025	1.076.061	1,38%	87,015	85,28	89,55	88,24
09/07/2025	862.877	0,06%	88,55	84,78	88,99	87,04
08/07/2025	1.255.439	-2,02%	90,69	84,78	92,6264	86,99
07/07/2025	1.458.711	-3,08%	91,00	87,90	92,52	88,78
04/07/2025	930.784	1,94%	90,20	90,14	93,86	91,60
03/07/2025	930.716	1,95%	88,85	86,097	93,86	91,76
02/07/2025	1.440.848	1,76%	88,29	82,38	90,67	89,85
01/07/2025	1.714.710	6,54%	83,62	82,2301	89,765	88,27
30/06/2025	1.184.541	0,16%	83,60	82,2301	85,26	82,85
27/06/2025	1.317.138	3,59%	79,83	78,00	84,65	82,72
26/06/2025	668.514	0,48%	79,58	77,93	80,42	79,86
25/06/2025	595.074	-0,15%	77,91	77,7346	80,71	79,48
24/06/2025	854.554	3,70%	77,19	75,0501	80,71	79,60
23/06/2025	842.353	-1,62%	77,84	75,0501	78,00	76,76
20/06/2025	823.561	2,90%	77,04	74,50	78,16	78,02
18/06/2025	718.280	1,15%	74,28	74,035	76,70	75,84
17/06/2025	684.871	-0,03%	75,50	73,886	76,76	74,98
16/06/2025	1.264.581	0,46%	75,33	73,886	76,76	75,00
13/06/2025	1.105.199	-5,19%	77,95	74,165	78,88	74,66
12/06/2025	865.278	-0,33%	82,13	77,21	82,5799	78,75
11/06/2025	1.056.232	-2,57%	82,06	78,825	82,5799	79,01
10/06/2025	1.225.610	-1,09%	83,50	79,90	84,01	81,09
09/06/2025	1.269.355	-1,22%	83,37	80,20	84,01	81,98
06/06/2025	1.166.341	4,36%	76,23	76,13	83,21	82,99
05/06/2025	1.347.371	4,59%	76,54	75,4415	80,20	79,52
04/06/2025	1.351.981	-1,07%	78,44	75,4415	79,28	76,03
03/06/2025	1.158.226	-1,90%	77,80	76,0486	79,28	76,85
02/06/2025	1.722.477	-0,19%	78,57	76,0486	78,95	78,34
30/05/2025	2.310.065	-5,50%	88,50	78,3602	88,38	78,49
29/05/2025	4.226.201	-6,14%	103,88	81,1883	104,99	83,04
28/05/2025	12.749.409	14,44%	74,29	73,83	105,30	88,47
27/05/2025	2.185.255	5,44%	74,69	73,93	77,15	77,15
23/05/2025	959.978	-4,69%	73,90	73,11	78,3265	73,17
22/05/2025	1.545.300	5,72%	75,485	72,53	78,3265	76,76
21/05/2025	1.017.158	-5,26%	78,65	72,53	80,06	72,61
20/05/2025	1.266.383	-1,82%	76,96	76,48	80,00	76,64
19/05/2025	840.582	-1,34%	77,51	76,80	79,85	78,06
16/05/2025	722.231	-0,68%	80,44	78,21	81,27	79,12
15/05/2025	787.152	-0,83%	79,60	79,205	82,10	79,66
14/05/2025	1.292.607	-1,33%	78,83	78,5101	82,422	80,33
13/05/2025	1.379.300	4,15%	81,00	75,87	82,422	81,41
12/05/2025	1.675.956	6,85%	79,01	75,87	82,16	78,17
09/05/2025	715.017	-0,18%	70,95	70,52	74,80	73,16
08/05/2025	961.690	5,20%	70,73	68,7128	73,575	73,29
07/05/2025	651.601	0,12%	67,59	67,22	70,805	69,67
06/05/2025	820.438	0,22%	70,98	67,22	71,76	69,59
05/05/2025	735.215	-1,91%	68,77	68,77	71,76	69,44
02/05/2025	602.089	3,03%	69,95	68,69	71,51	70,79
01/05/2025	582.989	-0,58%	67,50	66,87	70,7522	69,02
30/04/2025	872.713	-0,01%	70,575	66,87	70,84	69,42
29/04/2025	905.859	-1,71%	72,21	68,50	72,72	69,46
28/04/2025	1.438.016	-1,35%	71,15	68,96	72,72	70,67
25/04/2025	731.203	-1,96%	73,73	70,75	73,73	71,64
24/04/2025	1.103.422	-0,95%	78,00	71,20	78,90	73,07
23/04/2025	695.536	-1,56%	73,56	73,00	78,90	73,77
22/04/2025	970.848	2,98%	70,79	69,92	76,07	74,94
21/04/2025	948.359	-0,29%	71,52	69,92	72,97	72,77
17/04/2025	664.930	5,20%	70,02	68,38	73,315	72,98
16/04/2025	733.549	-1,60%	73,46	68,38	74,585	69,37
15/04/2025	921.890	-3,23%	73,46	70,27	74,585	70,50
14/04/2025	1.061.684	-0,83%	75,38	71,57	75,89	72,85
11/04/2025	1.053.107	0,85%	73,00	70,71	74,25	73,61
10/04/2025	1.547.325	-5,49%	74,00	71,185	75,57	72,99
09/04/2025	2.302.102	15,24%	66,25	65,70	78,02	77,23
08/04/2025	1.839.003	-8,25%	74,50	65,41	74,505	66,94
07/04/2025	2.177.843	-0,85%	69,10	65,57	77,2499	72,71
04/04/2025	2.769.526	4,65%	67,59	66,51	77,32	73,33
03/04/2025	2.539.467	-15,78%	74,00	68,465	76,3298	70,26
02/04/2025	1.631.556	5,87%	78,33	79,72	83,45	83,39
01/04/2025	986.457	3,14%	76,05	75,7425	78,89	78,77
31/03/2025	962.107	-0,26%	76,60	73,39	76,88	76,37
28/03/2025	935.181	-1,24%	75,89	75,24	77,61	76,57
27/03/2025	1.225.680	2,40%	75,89	75,865	79,2533	77,53
26/03/2025	943.798	-1,06%	76,46	74,58	76,7414	75,72
25/03/2025	1.433.229	-3,54%	78,50	76,51	79,77	76,53
24/03/2025	1.850.948	-0,05%	80,07	78,02	82,17	79,34
21/03/2025	976.616	-3,61%	80,43	78,00	80,72	79,38
20/03/2025	1.226.627	-0,28%	80,30	81,34	84,83	82,35
19/03/2025	1.100.238	3,61%	81,65	79,72	84,13	82,58
18/03/2025	998.994	-3,61%	81,65	78,98	82,895	79,70
17/03/2025	1.532.533	3,57%	78,80	78,215	83,63	82,64
14/03/2025	1.044.727	5,08%	76,21	76,78	79,795	79,79
13/03/2025	1.092.504	-0,77%	76,21	74,3101	77,385	75,93
12/03/2025	1.402.447	-2,76%	77,64	75,03	80,12	76,52
11/03/2025	1.196.167	0,66%	77,64	75,62	79,295	78,69
10/03/2025	1.332.962	-9,07%	84,15	77,195	84,33	78,17
07/03/2025	1.591.801	2,93%	83,80	81,59	87,38	86,03
06/03/2025	1.500.282	-4,63%	86,12	82,98	88,025	83,58
05/03/2025	5.385.130	-9,06%	84,09	79,77	87,685	87,23
04/03/2025	1.783.611	-0,62%	94,78	92,41	98,1599	96,11
03/03/2025	1.836.300	-1,74%	101,71	95,54	105,7688	96,71
28/02/2025	931.030	1,55%	101,855	100,13	104,36	102,99
27/02/2025	695.790	-2,56%	105,00	101,11	105,55	101,42
26/02/2025	931.442	3,08%	102,01	102,6487	105,90	104,08
25/02/2025	1.503.273	-1,71%	102,01	99,75	104,97	100,93
24/02/2025	1.365.604	2,03%	104,92	100,1713	103,46	102,15
21/02/2025	937.068	-2,95%	105,00	99,51	105,10	100,12