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 > >>
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
20/02/2025	1.024.034	-1,87%	108,06	102,075	104,614	103,15
19/02/2025	989.556	-3,43%	113,13	104,37	108,41	105,11
18/02/2025	862.114	-2,88%	113,13	107,88	113,20	108,84
17/02/2025	357.086	0,00%	110,67	108,42	112,07	112,07
14/02/2025	612.050	1,79%	110,65	108,31	112,06	112,06
13/02/2025	784.809	1,09%	109,47	107,00	110,88	110,10
12/02/2025	957.662	0,35%	107,82	106,10	109,135	108,91
11/02/2025	1.120.680	-3,33%	114,95	107,87	112,1529	109,42
10/02/2025	1.064.263	-1,34%	114,95	109,97	115,615	113,19
07/02/2025	937.673	-0,14%	115,25	113,47	118,2435	114,73
06/02/2025	792.247	1,80%	115,25	113,08	116,87	114,89
05/02/2025	708.333	-1,02%	115,18	112,56	115,66	113,63
04/02/2025	1.096.468	-0,65%	115,18	113,34	116,45	114,80
03/02/2025	1.205.975	-3,21%	122,00	112,68	116,80	115,55
31/01/2025	1.028.890	-2,71%	122,35	117,63	122,97	119,38
30/01/2025	758.998	0,08%	123,515	120,41	125,91	122,71
29/01/2025	682.044	1,47%	120,51	120,30	124,60	122,61
28/01/2025	919.797	1,09%	119,46	119,11	122,56	120,83
27/01/2025	1.166.296	-3,15%	119,46	117,99	121,355	119,53
24/01/2025	908.444	-0,59%	125,08	122,975	125,50	123,42
23/01/2025	1.791.466	-3,70%	127,70	121,0001	127,57	124,15
22/01/2025	891.246	1,81%	133,45	125,01	131,2795	128,57
21/01/2025	1.470.129	-3,11%	129,84	124,50	134,16	126,28
20/01/2025	435.227	0,00%	129,84	128,865	134,00	130,35
17/01/2025	1.068.961	1,75%	129,90	128,55	134,06	130,33
16/01/2025	977.957	-1,45%	132,00	126,65	130,76	128,11
15/01/2025	1.434.245	-1,07%	132,00	128,7284	133,4799	129,99
14/01/2025	1.788.755	-3,19%	137,15	128,59	137,095	131,39
13/01/2025	4.934.092	-15,80%	152,66	128,30	146,96	135,72
10/01/2025	1.390.511	6,13%	152,01	150,17	162,16	160,92
09/01/2025	523.327	-1,40%	152,07	149,69	153,9415	151,62
08/01/2025	521.659	-0,34%	152,07	149,69	153,9415	150,00
07/01/2025	780.430	-2,62%	160,04	151,58	164,80	152,13
06/01/2025	922.759	-1,70%	154,28	153,77	161,80	156,22
03/01/2025	776.985	3,71%	154,81	153,74	159,70	158,92
02/01/2025	763.009	2,52%	154,80	147,09	158,30	153,24
31/12/2024	0	-3,35%	154,80	147,09	157,00	149,47
30/12/2024	1.197.114	0,50%	154,00	148,57	155,20	149,49
27/12/2024	389.668	-0,94%	151,98	150,65	155,65	153,88
26/12/2024	1.065.049	2,15%	151,98	150,97	157,885	155,34
24/12/2024	0	-0,63%	152,75	149,00	153,05	152,07
23/12/2024	813.365	-1,04%	155,54	149,32	156,309	152,96
20/12/2024	1.119.649	0,84%	146,38	151,0001	159,83	154,56
19/12/2024	811.221	5,76%	153,96	146,495	153,44	153,25
18/12/2024	0	-5,13%	153,96	143,63	156,00	144,90
17/12/2024	1.229.870	4,01%	143,03	146,75	156,36	152,74
16/12/2024	1.120.796	2,97%	138,29	142,69	152,39	146,85
13/12/2024	563.371	3,72%	139,00	137,81	142,65	142,62
12/12/2024	848.534	0,21%	138,90	133,81	139,27	137,50
11/12/2024	915.485	-0,76%	138,90	136,19	140,00	137,21
10/12/2024	876.341	-1,29%	151,61	137,26	141,58	138,26
09/12/2024	1.408.349	-7,48%	151,96	140,01	152,015	140,07
06/12/2024	839.500	0,93%	158,33	150,54	155,62	151,35
05/12/2024	1.245.300	-7,16%	154,84	148,36	158,465	149,95
04/12/2024	701.821	4,23%	154,84	151,73	161,55	161,52
03/12/2024	748.644	-1,51%	156,01	152,90	159,47	154,97
02/12/2024	1.549.940	5,09%	150,10	149,515	163,955	157,31