Abercrombie & Fitch Co (ANF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	1.246.120	-0,44%	22,82	22,21	22,925	22,76
19/05/2023	1.253.310	-5,26%	23,63	22,35	23,885	22,86
18/05/2023	670.074	-0,41%	23,95	23,72	24,36	24,13
17/05/2023	813.197	5,03%	24,12	22,90	24,44	24,23
16/05/2023	655.374	-5,64%	24,12	23,045	24,26	23,07
15/05/2023	600.814	2,05%	23,87	23,76	24,48	24,45
12/05/2023	388.870	2,66%	23,53	23,32	23,98	23,96
11/05/2023	445.324	1,70%	22,94	22,90	23,44	23,34
10/05/2023	543.433	-2,09%	24,00	22,86	24,07	22,95
09/05/2023	424.233	0,64%	23,15	22,815	23,60	23,44
08/05/2023	498.791	2,51%	22,82	22,56	23,405	23,29
05/05/2023	376.445	4,08%	22,30	22,27	22,745	22,72
04/05/2023	687.088	-4,13%	22,64	21,735	22,805	21,83
03/05/2023	398.051	-1,26%	23,23	22,73	23,40	22,77
02/05/2023	732.554	-1,03%	23,04	22,26	23,13	23,06
01/05/2023	425.474	-1,02%	23,50	23,135	23,9086	23,30
28/04/2023	396.129	0,64%	23,36	23,14	23,65	23,54
27/04/2023	344.532	1,70%	23,22	22,78	23,43	23,39
26/04/2023	524.810	0,17%	23,81	22,82	23,225	23,00
25/04/2023	549.303	-5,12%	23,81	22,82	23,935	22,96
24/04/2023	646.455	-0,17%	24,40	23,73	24,33	24,20
21/04/2023	537.633	-0,45%	24,20	23,98	24,45	24,24
20/04/2023	872.153	-1,30%	24,60	23,992	25,1373	24,35
19/04/2023	679.490	-1,91%	25,10	24,52	24,99	24,67
18/04/2023	767.549	1,05%	25,025	24,48	25,34	25,15
17/04/2023	651.591	-2,62%	25,655	24,775	25,75	24,89
14/04/2023	723.666	0,28%	25,76	25,375	26,51	25,56
13/04/2023	922.890	-0,43%	25,645	24,96	25,68	25,49
12/04/2023	748.395	-6,67%	27,46	25,57	27,295	25,60
11/04/2023	394.445	0,55%	27,46	27,07	27,61	27,43
10/04/2023	473.433	3,57%	26,07	26,02	27,49	27,28
06/04/2023	525.367	-0,98%	26,445	25,53	26,365	26,34
05/04/2023	694.335	-3,45%	27,21	26,14	27,41	26,60
04/04/2023	504.143	-1,25%	27,88	27,415	28,20	27,55
03/04/2023	937.275	0,54%	27,89	27,60	28,38	27,90
31/03/2023	432.065	3,74%	27,08	26,88	27,80	27,75
30/03/2023	830.455	2,26%	26,52	26,49	27,43	26,75
29/03/2023	789.056	1,67%	25,96	24,99	26,19	26,16
28/03/2023	820.935	2,10%	25,23	25,12	25,96	25,73
27/03/2023	646.007	2,36%	24,98	24,31	25,29	25,20
24/03/2023	784.038	0,00%	24,28	24,13	24,86	24,62
23/03/2023	624.507	-2,73%	25,585	24,08	25,755	24,62
22/03/2023	644.039	-2,01%	26,085	25,31	26,39	25,31
21/03/2023	685.660	-0,88%	26,43	25,72	27,21	25,83
20/03/2023	1.069.485	0,39%	26,04	25,75	27,06	26,06
17/03/2023	565.446	-2,44%	26,13	25,905	26,57	25,96
16/03/2023	551.119	0,04%	25,965	26,025	27,00	26,61
15/03/2023	681.872	-0,71%	25,965	25,765	26,73	26,60
14/03/2023	827.840	4,57%	26,15	26,11	27,03	26,79
13/03/2023	1.250.478	-5,01%	26,25	25,00	26,15	25,6193
10/03/2023	656.599	-0,22%	26,51	26,18	27,00	26,97
09/03/2023	577.688	-2,35%	27,71	26,87	27,75	27,03
08/03/2023	497.328	-2,40%	28,19	27,60	28,395	27,68
07/03/2023	588.383	2,27%	27,96	27,80	28,70	28,36
06/03/2023	822.077	-2,77%	28,27	27,605	28,86	27,73
03/03/2023	1.027.797	0,64%	28,43	27,99	28,875	28,52
02/03/2023	1.004.456	-3,05%	28,95	27,955	29,72	28,34
01/03/2023	1.384.013	-0,61%	28,84	27,41	30,00	29,23
28/02/2023	1.367.954	2,37%	29,13	28,84	30,11	29,41
27/02/2023	750.843	-0,90%	29,24	28,645	29,52	28,73
24/02/2023	636.059	0,10%	28,535	27,92	29,105	28,99
23/02/2023	694.000	-1,19%	29,47	28,29	29,575	28,96
22/02/2023	551.633	1,42%	29,15	28,68	29,87	29,31
21/02/2023	760.902	-7,34%	30,67	28,74	30,67	28,90
20/02/2023	1.079.218	3,66%	30,09	30,10	31,24	31,19
17/02/2023	1.079.218	3,66%	30,09	30,10	31,24	31,19
16/02/2023	565.264	-2,31%	30,25	29,99	30,725	30,09
15/02/2023	458.126	-0,68%	30,885	30,77	31,42	30,80
14/02/2023	559.852	-0,13%	30,74	30,56	31,69	31,01
13/02/2023	579.065	1,84%	30,43	30,25	31,29	31,05
10/02/2023	542.110	0,26%	30,26	30,14	30,925	30,49
09/02/2023	537.480	1,03%	30,45	30,305	31,20	30,41
08/02/2023	1.057.780	-3,68%	30,50	29,67	30,72	30,10
07/02/2023	564.951	2,43%	30,10	29,82	31,33	31,25
06/02/2023	559.168	1,46%	29,56	29,705	30,54	30,51
03/02/2023	684.094	1,11%	29,67	29,445	31,14	30,20
02/02/2023	766.037	2,19%	29,67	29,13	29,96	29,87
01/02/2023	706.767	0,93%	28,82	28,18	29,495	29,23
31/01/2023	967.831	4,97%	27,75	27,64	28,99	28,96
30/01/2023	463.037	1,03%	27,11	26,865	27,70	27,59
27/01/2023	382.981	-1,90%	27,81	27,275	28,005	27,31
26/01/2023	529.868	-0,54%	28,49	27,575	28,945	27,84
25/01/2023	421.023	-0,36%	27,80	27,56	28,23	27,99
24/01/2023	435.307	-2,67%	28,70	28,09	29,03	28,09
23/01/2023	850.126	3,85%	28,21	28,05	29,255	28,86
20/01/2023	495.927	4,18%	27,09	26,80	28,155	28,19
19/01/2023	469.902	-0,26%	26,955	26,64	27,21	27,06
18/01/2023	554.940	0,07%	27,38	26,92	27,65	27,13
17/01/2023	815.683	-3,11%	27,82	27,025	27,95	27,11
16/01/2023	682.284	3,12%	26,65	26,56	28,0717	27,75
13/01/2023	682.284	3,12%	26,65	26,56	28,0717	27,75
12/01/2023	1.024.243	-1,18%	27,37	26,4975	27,66	26,91
11/01/2023	819.573	-2,05%	28,18	27,11	28,32	27,23
10/01/2023	1.077.421	1,46%	27,53	26,93	27,89	27,80
09/01/2023	2.080.674	8,73%	26,48	25,97	28,35	27,40
06/01/2023	969.616	1,86%	24,74	24,73	26,0055	25,20
05/01/2023	1.093.279	-1,86%	24,63	23,9699	25,16	24,74
04/01/2023	832.501	6,82%	23,98	23,90	25,34	25,21
03/01/2023	1.005.314	3,01%	23,165	23,16	24,11	23,60
02/01/2023	412.924	0,13%	22,53	22,17	22,96	22,91