PVH Corporation (PVH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	271.784	0,52%	85,58	84,52	86,70	85,91
19/05/2023	539.762	-1,65%	86,37	84,0332	86,605	85,47
18/05/2023	288.882	1,91%	85,46	85,24	87,49	86,90
17/05/2023	282.270	2,50%	83,37	82,98	85,43	85,27
16/05/2023	375.982	-3,36%	85,02	83,15	85,16	83,19
15/05/2023	470.327	2,87%	84,11	83,83	86,60	86,08
12/05/2023	428.792	0,98%	83,08	82,8625	84,54	83,68
11/05/2023	441.710	2,33%	81,695	81,34	83,67	82,87
10/05/2023	282.997	-0,27%	82,21	79,50	82,51	80,98
09/05/2023	235.738	-1,84%	81,50	80,49	81,75	81,20
08/05/2023	177.960	-1,06%	84,55	82,66	84,84	82,72
05/05/2023	419.335	4,43%	81,71	80,88	83,645	83,61
04/05/2023	351.629	-3,04%	82,43	80,00	83,15	80,06
03/05/2023	483.975	-1,83%	83,91	82,47	84,97	82,57
02/05/2023	337.513	-0,07%	83,55	81,87	84,15	84,11
01/05/2023	333.638	-1,91%	85,36	83,97	86,60	84,17
28/04/2023	362.735	2,69%	83,355	83,15	85,99	85,81
27/04/2023	388.608	0,53%	83,41	82,06	83,72	83,56
26/04/2023	485.513	-0,24%	83,37	82,40	83,935	83,12
25/04/2023	531.682	-5,20%	86,05	83,305	86,90	83,32
24/04/2023	551.527	1,02%	86,41	86,47	88,105	87,89
21/04/2023	472.923	0,67%	86,25	85,45	87,23	87,00
20/04/2023	217.300	-0,19%	86,165	86,31	88,47	86,42
19/04/2023	226.656	-0,05%	86,59	85,77	87,06	86,58
18/04/2023	240.501	0,24%	86,94	86,48	87,65	86,62
17/04/2023	432.901	-2,03%	87,745	86,00	88,21	86,41
14/04/2023	575.259	0,55%	88,51	87,59	89,92	88,20
13/04/2023	518.517	-0,09%	88,48	87,48	88,48	87,72
12/04/2023	447.574	-0,84%	89,65	87,215	89,87	87,80
11/04/2023	391.557	1,91%	87,07	86,765	88,85	88,54
10/04/2023	437.358	3,68%	83,45	83,54	87,145	86,88
06/04/2023	376.145	-2,81%	85,49	83,145	85,83	83,80
05/04/2023	475.875	-1,77%	86,935	84,75	87,182	86,22
04/04/2023	340.682	-1,28%	89,85	87,45	90,65	87,77
03/04/2023	528.455	-0,28%	89,68	87,79	90,225	88,91
31/03/2023	703.468	3,42%	87,00	86,66	89,26	89,16
30/03/2023	720.557	1,21%	86,85	86,06	87,79	86,21
29/03/2023	1.167.736	-3,60%	91,01	84,15	91,03	85,18
28/03/2023	2.340.332	20,02%	85,05	82,45	89,11	88,36
27/03/2023	936.106	1,18%	73,62	72,535	74,48	73,62
24/03/2023	529.962	-1,49%	72,49	71,56	73,175	72,76
23/03/2023	441.498	0,44%	74,69	72,845	75,52	73,86
22/03/2023	318.866	-1,14%	74,31	73,51	75,73	73,54
21/03/2023	346.194	2,59%	74,56	73,83	75,405	74,39
20/03/2023	308.408	-0,28%	72,80	71,27	73,95	72,51
17/03/2023	479.066	-0,57%	72,33	71,47	72,99	72,71
16/03/2023	538.829	2,58%	70,72	69,41	73,37	73,13
15/03/2023	559.059	-3,53%	72,05	70,28	71,945	71,29
14/03/2023	292.663	6,76%	74,52	73,28	75,32	77,59
13/03/2023	586.972	-3,08%	72,95	71,62	74,18	72,68
10/03/2023	348.992	-1,95%	76,37	73,96	76,69	74,99
09/03/2023	615.214	-2,97%	79,30	76,23	79,25	76,48
08/03/2023	392.417	-1,22%	79,00	78,34	80,19	78,82
07/03/2023	245.601	-0,79%	80,81	79,655	81,36	79,79
06/03/2023	399.692	-3,33%	83,09	80,42	83,395	80,46
03/03/2023	267.614	1,12%	82,70	82,02	83,295	83,23
02/03/2023	237.024	2,63%	79,37	79,36	82,50	82,31
01/03/2023	365.159	-0,05%	80,01	79,47	81,292	80,20
28/02/2023	329.864	1,33%	79,59	79,74	81,205	80,24
27/02/2023	191.213	-0,42%	79,93	79,11	80,87	79,19
24/02/2023	318.352	-1,11%	79,58	78,34	80,05	79,52
23/02/2023	195.155	0,31%	80,26	79,25	81,068	80,41
22/02/2023	272.221	1,88%	79,49	79,105	80,77	80,16
21/02/2023	390.840	-4,79%	81,92	78,70	81,92	78,68
20/02/2023	226.998	0,58%	81,53	81,15	82,65	82,64
17/02/2023	226.998	0,58%	81,53	81,15	82,65	82,64
16/02/2023	245.353	-1,82%	82,36	82,06	84,07	82,16
15/02/2023	555.199	2,97%	80,27	80,4925	84,41	83,68
14/02/2023	477.761	-0,04%	80,675	79,505	82,39	81,27
13/02/2023	516.802	1,37%	80,385	78,80	81,34	81,30
10/02/2023	471.145	-1,27%	80,17	79,57	81,1293	80,20
09/02/2023	794.781	1,13%	84,10	80,65	84,99	81,20
08/02/2023	1.364.690	-9,68%	84,53	78,20	85,45	80,29
07/02/2023	356.618	-1,39%	89,43	87,32	89,51	88,89
06/02/2023	411.365	-2,09%	90,30	89,02	91,00	90,14
03/02/2023	268.380	-0,31%	90,36	89,90	93,81	92,06
02/02/2023	440.442	-0,80%	93,26	91,51	94,48	92,35
01/02/2023	472.910	3,55%	89,59	89,59	93,82	93,09
31/01/2023	408.417	3,04%	88,025	87,885	90,17	89,90
30/01/2023	419.771	-0,79%	86,805	86,575	88,20	87,25
27/01/2023	336.321	-1,32%	88,81	87,81	89,16	87,94
26/01/2023	228.643	0,14%	89,875	88,295	90,21	89,12
25/01/2023	322.268	-0,78%	88,34	87,335	89,78	89,00
24/01/2023	232.735	-0,47%	89,27	88,935	90,64	89,70
23/01/2023	612.803	4,22%	86,96	86,28	90,58	90,12
20/01/2023	858.239	3,83%	85,20	83,695	88,34	86,47
19/01/2023	347.142	-2,25%	83,69	82,73	84,505	83,28
18/01/2023	495.809	-1,55%	87,08	84,775	88,09	85,20
17/01/2023	410.701	0,42%	86,01	85,51	86,835	86,54
16/01/2023	454.247	3,01%	82,96	82,945	86,65	86,18
13/01/2023	454.247	3,01%	82,96	82,945	86,65	86,18
12/01/2023	635.683	2,16%	81,98	81,33	84,11	83,66
11/01/2023	470.621	2,11%	80,74	80,27	83,15	81,89
10/01/2023	296.865	1,00%	79,03	78,39	80,40	80,20
09/01/2023	446.932	-0,86%	79,75	77,83	80,515	79,41
06/01/2023	544.305	4,24%	77,65	77,65	80,19	80,10
05/01/2023	898.602	2,07%	73,90	72,915	77,44	76,84
04/01/2023	607.449	5,49%	72,605	72,07	75,38	75,28
03/01/2023	658.056	1,09%	72,03	70,775	73,17	71,36
02/01/2023	459.891	-0,40%	69,50	69,29	70,705	70,59