Abercrombie & Fitch Co (ANF)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 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
|
