Abercrombie & Fitch Co (ANF)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 29/11/2024 |
663.647 |
0,46%
|
149,71
|
146,00
|
153,63
|
149,69
|
| 27/11/2024 |
1.322.365 |
1,32%
|
150,00
|
142,76
|
160,00
|
148,56
|
| 26/11/2024 |
2.782.599 |
-5,10%
|
157,94
|
142,76
|
164,00
|
146,62
|
| 25/11/2024 |
2.095.897 |
1,65%
|
157,67
|
154,50
|
161,65
|
154,50
|
| 22/11/2024 |
1.570.476 |
7,36%
|
137,19
|
134,5001
|
154,49
|
151,99
|
| 21/11/2024 |
911.481 |
3,48%
|
140,78
|
134,5001
|
142,39
|
141,57
|
| 20/11/2024 |
570.959 |
-4,05%
|
141,94
|
136,63
|
142,68
|
136,81
|
| 19/11/2024 |
630.248 |
-0,59%
|
145,73
|
137,34
|
146,71
|
142,58
|
| 18/11/2024 |
453.513 |
-0,84%
|
143,86
|
142,545
|
146,76
|
143,42
|
| 15/11/2024 |
408.125 |
0,03%
|
143,715
|
141,65
|
148,70
|
144,64
|
| 14/11/2024 |
616.096 |
2,03%
|
140,95
|
140,975
|
148,70
|
144,60
|
| 13/11/2024 |
688.192 |
1,29%
|
139,93
|
137,361
|
144,875
|
141,73
|
| 12/11/2024 |
549.272 |
-0,23%
|
139,00
|
137,361
|
147,98
|
139,93
|
| 11/11/2024 |
641.033 |
-2,58%
|
147,00
|
139,9549
|
148,00
|
140,25
|
| 08/11/2024 |
563.875 |
1,70%
|
136,53
|
136,15
|
144,33
|
143,97
|
| 07/11/2024 |
809.148 |
4,63%
|
137,17
|
134,03
|
145,16
|
141,56
|
| 06/11/2024 |
916.813 |
-1,49%
|
141,25
|
134,03
|
146,41
|
135,30
|
| 05/11/2024 |
544.002 |
%
|
133,40
|
134,37
|
138,0253
|
137,46
|
| 04/11/2024 |
919.313 |
%
|
133,40
|
132,90
|
139,30
|
137,80
|
| 01/11/2024 |
463.815 |
%
|
133,13
|
131,09
|
133,9793
|
131,26
|
| 31/10/2024 |
543.398 |
%
|
134,97
|
131,195
|
135,49
|
131,79
|
| 30/10/2024 |
427.182 |
%
|
138,36
|
136,215
|
139,85
|
136,54
|
| 29/10/2024 |
617.040 |
%
|
136,10
|
134,4369
|
139,09
|
138,47
|
| 28/10/2024 |
764.129 |
%
|
142,38
|
137,80
|
144,4999
|
137,92
|
| 25/10/2024 |
853.000 |
%
|
143,05
|
139,755
|
143,305
|
140,67
|
| 24/10/2024 |
739.096 |
%
|
152,52
|
141,77
|
150,14
|
142,64
|
| 23/10/2024 |
709.367 |
%
|
152,52
|
146,71
|
153,81
|
147,81
|
| 22/10/2024 |
536.463 |
%
|
157,42
|
154,81
|
159,841
|
154,82
|
| 21/10/2024 |
502.552 |
%
|
160,87
|
153,88
|
161,0859
|
159,89
|
| 18/10/2024 |
1.404.147 |
%
|
160,87
|
156,35
|
160,63
|
156,75
|
| 17/10/2024 |
698.684 |
%
|
165,50
|
160,35
|
167,71
|
160,65
|
| 16/10/2024 |
672.800 |
%
|
162,36
|
160,24
|
165,7347
|
164,00
|
| 15/10/2024 |
1.117.415 |
%
|
156,43
|
156,17
|
164,00
|
160,24
|
| 14/10/2024 |
924.651 |
%
|
142,53
|
149,72
|
157,69
|
155,52
|
| 11/10/2024 |
658.502 |
%
|
142,53
|
142,975
|
149,80
|
149,75
|
| 10/10/2024 |
598.624 |
%
|
142,53
|
138,1228
|
144,785
|
143,25
|
| 09/10/2024 |
483.438 |
%
|
142,53
|
139,32
|
143,00
|
140,87
|
| 08/10/2024 |
704.135 |
%
|
141,56
|
139,51
|
144,20
|
142,37
|
| 07/10/2024 |
1.257.492 |
%
|
144,55
|
136,68
|
145,32
|
139,04
|
| 04/10/2024 |
1.259.032 |
%
|
133,10
|
138,26
|
146,40
|
146,32
|
| 03/10/2024 |
712.594 |
%
|
133,10
|
130,87
|
134,32
|
134,12
|
| 02/10/2024 |
766.121 |
%
|
139,36
|
132,33
|
136,31
|
133,72
|
| 01/10/2024 |
591.957 |
%
|
139,36
|
135,0062
|
139,56
|
135,73
|
| 30/09/2024 |
1.404.515 |
%
|
143,47
|
133,56
|
143,08
|
139,90
|
| 27/09/2024 |
840.878 |
%
|
138,55
|
137,898
|
144,65
|
144,50
|
| 26/09/2024 |
674.489 |
%
|
141,41
|
134,77
|
142,34
|
137,93
|
| 25/09/2024 |
616.238 |
%
|
141,13
|
136,38
|
141,73
|
137,73
|
| 24/09/2024 |
475.058 |
%
|
141,10
|
139,63
|
142,71
|
142,10
|
| 23/09/2024 |
705.714 |
%
|
140,05
|
136,8842
|
142,31
|
140,65
|
| 20/09/2024 |
663.587 |
%
|
140,05
|
139,805
|
143,03
|
141,80
|
| 19/09/2024 |
667.566 |
%
|
140,05
|
137,60
|
141,525
|
139,32
|
| 18/09/2024 |
801.692 |
%
|
134,03
|
133,40
|
139,5997
|
135,45
|
| 17/09/2024 |
1.052.048 |
%
|
137,12
|
133,00
|
138,93
|
134,41
|
| 16/09/2024 |
1.247.577 |
%
|
131,605
|
132,45
|
141,805
|
134,62
|
| 13/09/2024 |
884.188 |
%
|
131,605
|
139,69
|
145,44
|
142,19
|
| 12/09/2024 |
898.857 |
%
|
131,605
|
131,5125
|
138,33
|
137,54
|
| 11/09/2024 |
1.070.502 |
%
|
130,32
|
128,18
|
133,27
|
131,21
|
| 10/09/2024 |
1.120.998 |
%
|
133,55
|
128,07
|
137,75
|
129,86
|
| 09/09/2024 |
863.364 |
%
|
131,83
|
131,14
|
136,21
|
133,26
|
| 06/09/2024 |
1.183.559 |
%
|
136,89
|
130,36
|
137,715
|
130,93
|
| 05/09/2024 |
835.176 |
%
|
138,88
|
135,90
|
141,35
|
137,83
|
| 04/09/2024 |
888.865 |
%
|
147,48
|
137,67
|
142,845
|
139,66
|
| 03/09/2024 |
918.852 |
%
|
147,48
|
142,0301
|
149,145
|
142,93
|
| 30/08/2024 |
1.435.611 |
%
|
143,15
|
140,30
|
147,7925
|
147,57
|
| 29/08/2024 |
2.055.866 |
%
|
138,50
|
134,46
|
143,885
|
142,22
|
| 28/08/2024 |
4.787.940 |
%
|
146,58
|
134,51
|
148,36
|
138,30
|
| 27/08/2024 |
1.296.392 |
%
|
161,00
|
160,25
|
168,50
|
166,00
|
| 26/08/2024 |
708.066 |
%
|
170,10
|
164,25
|
170,10
|
164,1283
|
| 23/08/2024 |
611.290 |
%
|
166,63
|
165,94
|
171,47
|
169,83
|
| 22/08/2024 |
661.859 |
%
|
166,00
|
165,03
|
171,10
|
165,20
|
| 21/08/2024 |
556.561 |
%
|
168,16
|
165,375
|
171,27
|
170,88
|
| 20/08/2024 |
853.049 |
%
|
164,94
|
165,33
|
172,90
|
166,05
|
| 19/08/2024 |
616.538 |
%
|
164,94
|
163,9226
|
169,09
|
166,87
|
| 16/08/2024 |
557.917 |
%
|
154,64
|
160,35
|
167,14
|
166,50
|
| 15/08/2024 |
754.963 |
%
|
154,64
|
157,50
|
162,19
|
162,05
|
| 14/08/2024 |
652.987 |
%
|
154,64
|
152,27
|
157,19
|
153,08
|
| 13/08/2024 |
534.644 |
%
|
154,94
|
151,39
|
155,20
|
154,00
|
| 12/08/2024 |
902.381 |
%
|
147,88
|
147,43
|
155,13
|
154,57
|
| 09/08/2024 |
1.161.265 |
%
|
140,64
|
139,31
|
150,25
|
146,88
|
| 08/08/2024 |
614.026 |
%
|
135,01
|
133,55
|
141,11
|
141,08
|
| 07/08/2024 |
881.363 |
%
|
142,05
|
131,0401
|
142,179
|
131,56
|
| 06/08/2024 |
682.142 |
%
|
136,67
|
135,4134
|
139,93
|
138,12
|
| 05/08/2024 |
1.079.861 |
%
|
125,12
|
121,41
|
136,70
|
134,40
|
| 02/08/2024 |
874.335 |
%
|
136,87
|
130,51
|
135,92
|
137,85
|
| 01/08/2024 |
761.831 |
%
|
149,98
|
140,92
|
150,7199
|
142,27
|
| 31/07/2024 |
805.308 |
%
|
151,75
|
145,64
|
150,75
|
147,48
|
| 30/07/2024 |
776.914 |
%
|
151,75
|
144,55
|
152,00
|
146,00
|
| 29/07/2024 |
712.318 |
%
|
154,47
|
150,30
|
155,13
|
151,05
|
| 26/07/2024 |
690.569 |
%
|
154,47
|
151,06
|
155,845
|
151,00
|
| 25/07/2024 |
732.421 |
%
|
159,90
|
146,35
|
156,86
|
151,53
|
| 24/07/2024 |
712.064 |
%
|
159,90
|
153,965
|
160,1852
|
154,05
|
| 23/07/2024 |
580.061 |
%
|
159,51
|
158,32
|
163,71
|
161,40
|
| 22/07/2024 |
1.073.304 |
%
|
166,91
|
157,77
|
168,7399
|
158,285
|
| 19/07/2024 |
1.836.816 |
%
|
157,91
|
156,00
|
159,90
|
158,51
|
| 18/07/2024 |
1.065.183 |
%
|
163,57
|
150,63
|
157,07
|
156,98
|
| 17/07/2024 |
1.384.237 |
%
|
163,57
|
155,48
|
167,33
|
156,04
|
| 16/07/2024 |
560.163 |
%
|
170,02
|
168,71
|
172,87
|
170,08
|
| 15/07/2024 |
763.345 |
%
|
171,90
|
167,07
|
173,6859
|
169,98
|
| 12/07/2024 |
565.684 |
%
|
173,30
|
171,17
|
179,255
|
173,24
|
| 11/07/2024 |
1.100.284 |
%
|
174,68
|
167,00
|
177,41
|
173,79
|
