Abercrombie & Fitch Co (ANF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	412.924	0,13%	22,53	22,17	22,96	22,91
29/12/2022	498.123	2,33%	22,53	22,46	23,24	22,88
28/12/2022	578.053	1,36%	22,03	22,02	22,43	22,36
27/12/2022	621.419	-0,90%	22,14	21,795	22,31	22,06
23/12/2022	216.819	1,17%	21,42	21,345	21,79	21,69
22/12/2022	565.488	-2,19%	21,51	21,03	21,58	21,44
21/12/2022	338.058	1,44%	22,27	21,74	22,60	21,92
20/12/2022	470.479	-0,46%	21,70	21,275	21,84	21,61
19/12/2022	609.697	-0,32%	21,80	21,44	22,04	21,71
16/12/2022	862.366	0,00%	21,61	21,465	22,09	21,78
15/12/2022	751.842	-6,16%	22,70	21,72	22,78	21,78
14/12/2022	376.535	0,43%	23,04	22,75	23,45	23,21
13/12/2022	387.281	-0,17%	24,22	23,00	24,22	23,11
12/12/2022	646.743	-1,87%	23,645	23,01	23,71	23,15
09/12/2022	591.233	0,33%	23,68	23,50	24,06	24,25
08/12/2022	435.916	1,94%	23,69	23,515	24,25	24,17
07/12/2022	690.342	3,54%	22,79	22,56	23,90	23,71
06/12/2022	3.433.927	0,13%	22,845	22,49	23,39	22,90
05/12/2022	4.067.446	-5,96%	23,91	22,83	24,015	22,87
02/12/2022	3.149.785	1,80%	23,45	23,30	24,57	24,31
01/12/2022	3.137.662	-0,42%	23,98	23,67	24,33	23,88
30/11/2022	2.929.381	0,84%	23,86	23,59	24,17	23,98
29/11/2022	2.859.306	-1,25%	23,86	23,6004	24,145	23,78
28/11/2022	3.980.849	1,04%	24,26	23,595	24,37	24,0175
25/11/2022	2.679.396	0,92%	24,26	23,72	24,50	24,20
24/11/2022	7.972.882	6,01%	22,14	22,035	24,10	23,98
23/11/2022	7.972.882	6,01%	22,14	22,035	24,10	23,98
22/11/2022	18.905.710	21,42%	22,14	21,13	22,76	22,62
21/11/2022	4.348.708	-0,80%	18,67	18,305	19,00	18,63
18/11/2022	3.812.386	1,02%	19,04	18,51	19,355	18,78
17/11/2022	2.795.512	3,97%	17,63	17,5201	18,66	18,59
16/11/2022	3.091.698	-7,36%	18,29	17,335	18,49	17,88
15/11/2022	2.551.426	2,36%	19,69	18,965	19,88	19,275
14/11/2022	658.996	-0,74%	18,57	18,162	19,085	18,83
11/11/2022	589.508	-0,42%	18,95	18,64	19,335	18,97
10/11/2022	783.498	12,79%	17,44	17,97	19,085	19,05
09/11/2022	386.270	-4,23%	17,44	16,81	17,46	16,865
08/11/2022	508.985	1,73%	17,62	16,94	17,695	17,61
07/11/2022	381.570	0,88%	16,425	16,87	17,54	17,30
04/11/2022	345.254	-0,70%	16,425	16,77	17,64	17,13
03/11/2022	578.759	4,29%	16,425	15,95	17,44	17,25
02/11/2022	526.443	-6,76%	17,61	16,499	17,66	16,54
01/11/2022	611.556	0,91%	18,085	17,47	18,40	17,74
31/10/2022	823.518	-6,04%	18,085	17,54	18,69	17,58
28/10/2022	613.081	3,60%	18,085	17,81	18,765	18,73
27/10/2022	474.568	-0,39%	18,39	18,06	18,73	18,08
26/10/2022	464.371	-0,22%	18,09	17,87	18,675	18,15
25/10/2022	641.029	4,96%	17,39	17,39	18,43	18,19
24/10/2022	513.786	2,30%	16,94	16,80	17,465	17,33
21/10/2022	348.220	2,60%	16,53	16,48	17,10	16,95
20/10/2022	398.151	-0,72%	16,71	16,53	17,34	16,53
19/10/2022	485.965	-2,40%	16,90	16,33	17,2699	16,65
18/10/2022	376.642	0,00%	16,90	16,87	17,745	17,06
17/10/2022	500.790	3,83%	16,90	16,76	17,23	17,06
14/10/2022	902.244	2,56%	15,02	15,93	16,84	16,43
13/10/2022	731.552	3,36%	15,02	14,62	16,40	16,02
12/10/2022	821.353	0,39%	15,39	15,17	15,88	15,50
11/10/2022	927.089	0,00%	15,84	14,64	15,98	15,44
10/10/2022	793.198	1,78%	15,4685	15,01	15,69	15,44
07/10/2022	1.072.348	-10,87%	16,24	14,785	16,33	14,60
06/10/2022	871.427	2,06%	16,0485	15,80	16,715	16,38
05/10/2022	993.334	-0,62%	16,14	15,115	16,16	16,05
04/10/2022	720.668	3,06%	16,35	15,71	16,445	16,15
03/10/2022	1.137.211	0,77%	15,55	15,37	16,20	15,67
30/09/2022	843.558	0,78%	14,92	14,43	15,9182	15,551
29/09/2022	665.609	-6,70%	16,145	15,32	16,31	15,46
28/09/2022	949.610	3,37%	16,145	16,01	16,685	16,57
27/09/2022	1.177.153	3,22%	15,84	15,52	16,79	16,03
26/09/2022	1.215.555	-2,20%	15,43	15,50	16,38	15,53
23/09/2022	1.830.993	1,73%	15,43	15,23	15,94	15,88
22/09/2022	892.100	0,13%	15,68	15,55	16,03	15,61
21/09/2022	680.786	-2,13%	16,13	15,59	16,45	15,59
20/09/2022	1.034.699	-0,75%	15,98	15,63	16,18	15,93
19/09/2022	885.956	3,68%	15,49	15,47	16,31	16,05
16/09/2022	808.842	2,86%	14,66	14,62	15,615	15,48
15/09/2022	813.222	-1,89%	15,30	14,95	15,85	15,05
14/09/2022	739.571	-1,16%	15,55	15,09	15,66	15,34
13/09/2022	720.226	-6,51%	15,82	15,445	16,25	15,52
12/09/2022	1.087.667	2,47%	16,34	16,311	16,965	16,60
09/09/2022	799.893	0,50%	16,22	16,08	16,51	16,20
08/09/2022	917.663	-0,12%	15,695	15,21	16,175	16,12
07/09/2022	1.059.471	4,00%	15,58	15,53	16,46	16,14
06/09/2022	894.409	0,58%	15,69	14,96	15,92	15,52
05/09/2022	972.843	-0,07%	15,68	15,08	15,79	15,43
02/09/2022	972.843	-0,07%	15,68	15,08	15,79	15,43
01/09/2022	1.776.908	7,30%	14,295	14,02	15,485	15,44
31/08/2022	1.214.084	-4,07%	14,96	14,23	14,95	14,39
30/08/2022	1.356.174	-1,77%	15,38	14,84	15,45	15,00
29/08/2022	1.614.490	-3,78%	15,95	15,1536	16,01	15,27
26/08/2022	2.394.198	-9,00%	17,555	15,65	17,55	15,87
25/08/2022	5.553.804	-4,29%	19,43	15,90	19,24	17,85
24/08/2022	1.518.219	-5,67%	19,43	18,62	19,70	18,63
23/08/2022	720.868	-0,25%	20,08	19,59	20,415	19,75
22/08/2022	1.014.920	-3,74%	20,20	19,33	20,21	19,80
19/08/2022	625.722	-3,11%	20,79	20,44	21,37	20,57
18/08/2022	670.115	1,77%	20,79	20,21	21,23	21,23
17/08/2022	929.776	-3,34%	20,80	20,56	21,52	20,86
16/08/2022	2.057.271	9,10%	19,93	19,90	22,68	21,59
15/08/2022	735.403	0,46%	19,55	19,19	19,79	19,79
12/08/2022	413.047	1,97%	19,55	19,10	19,70	19,70