PVH Corporation (PVH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	533.968	1,03%	73,05	72,81	74,97	74,50
06/10/2023	543.963	2,95%	71,03	69,27	74,16	73,74
05/10/2023	295.344	-1,39%	71,78	71,32	73,06	71,63
04/10/2023	334.290	1,61%	71,78	71,11	73,125	72,64
03/10/2023	510.614	-4,96%	74,41	71,03	76,97	71,49
02/10/2023	445.813	-1,69%	76,50	75,03	76,95	75,22
29/09/2023	213.106	1,78%	73,86	76,10	77,27	76,51
28/09/2023	229.989	2,24%	74,06	73,79	75,58	75,17
27/09/2023	321.322	-0,24%	74,06	72,70	74,23	73,52
26/09/2023	307.494	-3,24%	75,30	73,685	75,665	73,70
25/09/2023	475.078	1,08%	74,63	74,27	76,54	76,17
22/09/2023	234.929	-0,50%	76,05	75,26	76,33	75,36
21/09/2023	308.805	-2,06%	76,43	75,55	76,83	75,74
20/09/2023	309.739	-0,72%	78,26	77,31	79,5399	77,33
19/09/2023	420.819	0,87%	78,59	76,13	78,16	77,89
18/09/2023	379.834	-2,71%	78,59	77,19	79,00	77,22
15/09/2023	284.611	-0,53%	79,27	78,8575	79,93	79,37
14/09/2023	383.047	1,18%	79,43	78,745	80,27	79,79
13/09/2023	527.076	-0,66%	79,44	77,83	79,96	78,86
12/09/2023	361.944	0,92%	78,23	77,71	80,165	79,38
11/09/2023	297.838	-1,35%	80,03	78,62	80,78	78,66
08/09/2023	239.674	0,09%	80,03	78,97	80,445	79,74
07/09/2023	593.563	-0,28%	78,92	77,66	79,70	79,67
06/09/2023	359.745	-0,76%	80,17	78,74	80,76	79,89
05/09/2023	447.033	-3,55%	82,60	79,855	83,18	80,50
04/09/2023	447.679	-0,12%	83,70	82,28	83,88	83,50
01/09/2023	447.679	-0,12%	83,70	82,28	83,88	83,50
31/08/2023	548.034	1,49%	82,51	80,78	83,88	83,60
30/08/2023	1.001.459	1,92%	82,00	80,25	84,34	82,37
29/08/2023	677.800	3,11%	78,85	78,2001	80,86	80,82
28/08/2023	1.032.833	0,41%	78,305	77,83	80,45	78,38
25/08/2023	570.363	-1,50%	79,505	77,74	80,59	78,06
24/08/2023	367.610	-1,57%	80,79	79,23	81,74	79,25
23/08/2023	297.011	0,40%	79,36	78,94	80,78	80,51
22/08/2023	368.246	-0,50%	79,30	78,91	80,66	80,19
21/08/2023	307.596	-2,04%	80,01	79,9062	82,545	80,59
18/08/2023	463.564	1,31%	80,01	79,848	82,49	82,27
17/08/2023	257.935	-0,55%	82,40	80,83	82,945	81,21
16/08/2023	263.828	-0,78%	82,50	81,60	83,39	81,66
15/08/2023	345.979	-1,19%	82,405	80,82	82,42	82,30
14/08/2023	361.370	-0,82%	83,25	82,46	83,82	83,29
11/08/2023	354.356	-2,09%	85,105	83,57	85,27	83,98
10/08/2023	459.200	1,10%	85,84	85,20	88,69	85,77
09/08/2023	310.292	0,28%	84,77	83,33	85,46	84,84
08/08/2023	465.356	-2,88%	87,32	84,54	85,86	84,60
07/08/2023	247.512	0,55%	87,32	86,52	87,98	87,11
04/08/2023	269.239	-0,61%	87,66	86,53	89,50	86,63
03/08/2023	322.676	0,81%	86,72	85,64	87,87	87,16
02/08/2023	297.677	-2,17%	86,94	86,03	87,70	86,46
01/08/2023	271.676	-1,41%	89,28	88,04	89,75	88,38
31/07/2023	339.263	1,61%	88,55	88,60	89,6805	89,64
28/07/2023	306.389	4,22%	85,90	85,36	88,25	88,22
27/07/2023	347.506	-2,85%	87,50	84,261	87,94	84,65
26/07/2023	286.027	1,86%	85,27	84,25	87,32	87,13
25/07/2023	434.751	-0,87%	86,31	84,12	86,705	85,54
24/07/2023	414.175	0,43%	86,31	85,09	87,18	86,29
21/07/2023	199.371	-1,88%	87,58	85,78	87,57	85,92
20/07/2023	277.678	-0,11%	87,65	86,35	88,18	87,57
19/07/2023	324.270	-0,87%	87,41	87,15	88,85	87,67
18/07/2023	309.639	1,14%	87,41	87,50	90,26	88,44
17/07/2023	291.867	-0,86%	87,37	86,03	88,18	87,44
14/07/2023	564.649	-4,40%	92,20	88,08	92,625	88,20
13/07/2023	602.292	1,41%	90,96	90,71	93,01	92,26
12/07/2023	616.866	3,05%	89,79	88,83	90,99	90,98
11/07/2023	444.172	1,51%	87,58	86,42	88,659	88,29
10/07/2023	568.543	3,93%	83,88	83,705	87,18	86,98
07/07/2023	339.706	-0,42%	83,74	82,22	85,235	83,69
06/07/2023	382.497	-0,15%	86,47	81,47	84,26	84,04
05/07/2023	469.785	-3,66%	86,47	83,81	86,52	84,17
04/07/2023	300.860	1,14%	85,20	84,79	87,77	85,94
03/07/2023	300.860	1,14%	85,20	84,79	87,77	85,94
30/06/2023	395.040	1,60%	83,90	83,19	85,555	84,97
29/06/2023	445.716	1,13%	82,71	82,67	85,21	83,63
28/06/2023	292.722	-0,70%	82,69	81,91	83,34	82,70
27/06/2023	595.627	2,49%	81,78	80,65	84,685	83,28
26/06/2023	452.633	0,51%	81,44	81,215	84,06	81,26
23/06/2023	242.789	-1,80%	80,895	80,15	81,72	80,85
22/06/2023	187.462	0,33%	82,03	81,36	82,83	82,33
21/06/2023	379.003	-0,34%	81,94	81,74	83,53	82,06
20/06/2023	352.452	-2,37%	84,00	81,83	84,205	82,34
19/06/2023	439.251	0,19%	85,18	83,73	85,37	84,34
16/06/2023	439.251	0,19%	85,18	83,73	85,37	84,34
15/06/2023	311.384	-0,12%	83,685	82,93	84,50	84,18
14/06/2023	455.656	0,04%	84,77	83,33	86,425	84,28
13/06/2023	505.807	3,71%	81,34	80,85	84,84	84,25
12/06/2023	370.479	-1,32%	82,07	80,575	82,6425	81,24
09/06/2023	407.131	-2,59%	84,89	82,08	84,91	82,33
08/06/2023	402.657	-1,09%	83,45	82,60	85,44	84,52
07/06/2023	758.908	3,29%	83,45	83,21	85,74	85,45
06/06/2023	796.740	5,95%	77,06	76,57	83,1899	81,50
05/06/2023	727.848	-0,88%	77,51	75,58	77,805	76,96
02/06/2023	1.536.358	-0,23%	81,55	76,45	80,53	77,64
01/06/2023	1.980.999	-9,53%	81,55	76,15	87,935	77,82
31/05/2023	711.042	-0,01%	86,47	87,77	89,70	86,02
30/05/2023	711.042	-0,01%	86,47	87,77	89,70	89,00
29/05/2023	328.892	2,37%	86,47	86,50	89,43	89,01
26/05/2023	328.892	2,37%	86,47	86,50	89,43	89,01
25/05/2023	787.657	1,68%	87,34	85,51	89,32	86,95
24/05/2023	588.897	2,16%	83,41	83,15	85,70	85,51
23/05/2023	389.664	-2,57%	85,55	83,5575	86,205	83,70