PVH Corporation (PVH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	236.866	0,00%	103,95	103,95	108,64	104,85
17/07/2024	236.866	-1,54%	103,95	103,95	108,64	104,85
16/07/2024	304.434	2,50%	104,23	102,96	106,55	106,49
15/07/2024	225.000	-3,29%	107,04	103,78	107,04	103,89
12/07/2024	218.146	-1,34%	109,81	107,09	109,81	107,42
11/07/2024	166.542	2,12%	108,60	108,36	110,07	108,88
10/07/2024	157.355	0,20%	106,69	105,99	107,24	106,62
09/07/2024	219.296	-0,19%	106,37	106,13	108,86	106,41
08/07/2024	265.357	2,75%	104,86	104,51	106,65	106,61
05/07/2024	352.742	-0,87%	104,11	102,29	105,00	103,76
04/07/2024	180.105	0,00%	103,61	102,24	104,84	104,67
03/07/2024	180.105	1,45%	103,61	102,24	104,84	104,67
02/07/2024	256.993	-1,87%	105,06	103,11	105,06	103,17
01/07/2024	239.244	-0,69%	106,37	104,60	106,78	105,14
28/06/2024	545.147	-0,99%	106,31	104,63	106,72	105,87
27/06/2024	274.520	-2,29%	106,95	105,50	108,17	106,93
26/06/2024	194.350	-2,74%	111,84	109,30	111,99	109,43
25/06/2024	224.121	-1,43%	114,51	112,49	114,51	112,51
24/06/2024	256.606	-0,25%	114,20	114,02	116,16	114,14
21/06/2024	1.401.449	2,23%	111,84	110,98	114,61	114,43
20/06/2024	284.629	-1,23%	112,98	111,73	113,46	111,93
19/06/2024	178.130	0,00%	114,22	112,86	114,235	113,32
18/06/2024	178.130	0,05%	114,22	112,86	114,235	113,32
17/06/2024	242.503	1,00%	113,26	112,02	114,65	114,39
14/06/2024	490.224	0,04%	116,43	110,59	113,77	113,26
13/06/2024	272.708	-2,28%	119,97	113,19	115,73	113,22
12/06/2024	478.580	-1,65%	119,97	115,00	120,93	115,86
11/06/2024	304.008	-2,31%	120,075	116,66	120,20	117,80
10/06/2024	386.972	0,53%	118,82	118,48	120,825	120,58
07/06/2024	310.695	-1,13%	120,95	118,64	122,015	119,94
06/06/2024	423.668	-1,97%	118,29	120,52	124,30	121,31
05/06/2024	645.099	3,82%	118,29	116,281	124,30	123,76
04/06/2024	575.173	-2,64%	121,20	118,41	122,725	119,25
03/06/2024	706.195	2,06%	121,20	120,80	122,80	122,48
31/05/2024	281.369	4,36%	115,35	115,41	120,06	120,01
30/05/2024	288.960	-0,17%	115,14	114,21	116,38	115,00
29/05/2024	264.804	0,35%	113,61	113,53	116,41	115,19
28/05/2024	275.866	-0,48%	115,44	113,52	116,32	114,79
27/05/2024	153.003	0,00%	113,25	113,25	115,68	115,34
24/05/2024	153.003	3,66%	113,25	113,25	115,68	115,34
23/05/2024	332.206	0,80%	111,25	109,51	112,36	112,16
22/05/2024	314.847	-2,51%	112,76	110,585	114,16	111,27
21/05/2024	300.215	0,04%	114,06	113,03	114,23	114,13
20/05/2024	268.917	0,01%	114,655	112,985	114,795	114,09
17/05/2024	279.394	-1,98%	116,37	113,75	116,735	114,08
16/05/2024	242.196	-0,17%	116,055	115,96	117,15	116,38
15/05/2024	298.181	0,22%	116,58	116,15	117,25	116,57
14/05/2024	207.636	2,43%	115,05	114,025	116,36	116,31
13/05/2024	268.338	-0,40%	115,895	113,48	115,41	113,55
10/05/2024	246.667	-1,21%	115,895	113,68	115,96	114,01
09/05/2024	192.017	1,27%	114,10	113,665	115,62	115,40
08/05/2024	287.651	0,33%	112,505	112,00	113,99	113,95
07/05/2024	195.844	-0,86%	114,45	113,46	116,15	113,58
06/05/2024	280.198	1,18%	114,45	113,44	114,92	114,56
03/05/2024	227.376	2,41%	107,93	111,7583	114,46	113,22
02/05/2024	364.520	0,78%	107,93	109,51	111,51	110,56
01/05/2024	327.884	0,83%	107,93	107,59	111,50	109,70
30/04/2024	355.495	-3,63%	110,41	108,74	111,31	108,80
29/04/2024	327.605	1,68%	112,51	111,07	112,895	112,90
26/04/2024	383.615	0,22%	111,16	110,30	112,26	111,03
25/04/2024	345.704	-1,84%	111,12	109,74	111,595	110,79
24/04/2024	327.619	0,20%	112,85	111,68	114,764	112,87
23/04/2024	449.880	2,80%	110,15	110,04	113,49	112,64
22/04/2024	511.209	2,61%	107,76	107,38	110,63	109,57
19/04/2024	344.998	0,44%	106,295	105,455	107,45	106,78
18/04/2024	369.485	0,53%	108,075	105,98	108,22	106,31
17/04/2024	374.325	-1,72%	108,075	105,61	108,105	105,75
16/04/2024	448.423	1,19%	106,37	105,955	108,255	107,60
15/04/2024	435.474	0,70%	106,95	106,25	108,97	106,33
12/04/2024	433.175	-2,57%	106,95	105,485	107,40	105,59
11/04/2024	462.226	-1,25%	110,37	108,13	110,40	108,38
10/04/2024	654.957	-0,70%	107,915	107,67	111,00	109,75
09/04/2024	441.851	1,09%	110,18	108,965	110,68	110,52
08/04/2024	627.658	0,62%	106,16	109,05	113,87	109,33
05/04/2024	767.832	2,13%	106,16	106,235	108,795	108,66
04/04/2024	1.152.335	0,85%	107,98	104,92	108,6763	106,39
03/04/2024	1.147.316	-2,94%	107,98	104,76	109,30	105,49
02/04/2024	3.638.388	-22,65%	140,05	105,3901	113,25	108,08
01/04/2024	1.085.087	-0,08%	140,05	138,29	141,15	140,50
28/03/2024	367.186	0,87%	139,69	139,1601	140,745	140,61
27/03/2024	441.045	1,76%	138,82	136,65	139,445	139,40
26/03/2024	342.967	1,65%	134,11	133,935	137,89	136,99
25/03/2024	359.533	0,31%	136,91	133,935	136,68	134,77
22/03/2024	356.986	-2,61%	136,91	134,04	136,74	134,35
21/03/2024	217.890	0,40%	138,70	136,53	138,61	137,95
20/03/2024	499.647	3,74%	132,25	131,78	137,88	137,40
19/03/2024	571.399	2,83%	128,26	128,18	132,4075	132,45
18/03/2024	443.855	-1,61%	131,57	128,505	131,37	128,81
15/03/2024	487.938	-0,27%	130,865	130,36	131,93	130,92
14/03/2024	519.132	-0,55%	131,67	129,86	132,10	131,28
13/03/2024	896.473	-0,28%	132,32	131,35	133,47	132,00
12/03/2024	350.316	1,39%	130,39	130,05	132,82	132,37
11/03/2024	559.486	-2,81%	135,43	128,82	137,01	130,56
08/03/2024	298.129	-0,86%	135,43	133,235	137,01	134,33
07/03/2024	376.114	0,06%	135,43	133,87	136,33	135,50
06/03/2024	264.560	-1,88%	138,475	134,74	138,78	135,42
05/03/2024	165.030	0,30%	138,475	137,115	139,32	138,01
04/03/2024	181.137	-0,15%	138,475	137,111	139,59	137,64
01/03/2024	216.621	0,86%	137,22	134,77	138,28	137,84
29/02/2024	252.770	-0,20%	137,22	135,23	137,73	136,67