PVH Corporation (PVH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	459.891	-0,40%	69,50	69,29	70,705	70,59
29-12-2022	292.395	2,61%	69,61	69,405	71,20	70,87
28-12-2022	285.538	-2,96%	70,96	68,74	71,245	69,07
27-12-2022	241.826	1,60%	70,55	69,76	71,78	71,18
23-12-2022	106.239	0,36%	68,84	68,47	69,685	69,36
22-12-2022	332.973	0,55%	68,025	67,38	69,14	69,11
21-12-2022	385.352	1,39%	69,81	68,451	70,085	68,73
20-12-2022	382.322	-1,70%	68,19	67,36	69,075	67,79
19-12-2022	411.084	-1,33%	69,76	68,10	69,91	68,96
16-12-2022	547.203	-0,99%	69,465	69,06	70,26	69,89
15-12-2022	401.770	-2,34%	70,48	69,71	70,97	70,59
14-12-2022	444.943	-1,58%	73,285	70,83	73,965	72,28
13-12-2022	663.962	0,44%	76,92	73,21	77,76	73,44
12-12-2022	430.224	-0,40%	73,45	71,79	73,66	73,12
09-12-2022	794.046	-3,10%	74,19	73,32	74,965	73,41
08-12-2022	710.665	4,05%	73,56	73,14	75,85	75,76
07-12-2022	488.007	1,65%	71,36	71,01	72,935	72,81
06-12-2022	2.943.069	0,65%	71,57	70,81	72,51	71,63
05-12-2022	2.683.511	-2,40%	73,54	69,90	71,79	71,17
02-12-2022	2.673.986	-0,80%	73,54	72,06	74,25	72,93
01-12-2022	4.532.367	9,44%	64,80	71,565	76,39	73,52
30-11-2022	3.266.554	3,55%	64,80	64,23	67,50	67,18
29-11-2022	1.952.178	4,05%	62,785	62,77	65,02	64,88
28-11-2022	2.343.400	-1,35%	62,215	61,94	63,545	62,4251
25-11-2022	1.085.964	-4,89%	61,64	61,41	63,52	58,71
24-11-2022	1.765.953	0,57%	61,37	60,73	61,93	61,73
23-11-2022	1.765.953	0,57%	61,37	60,73	61,93	61,73
22-11-2022	2.323.881	4,48%	59,67	59,09	61,39	61,38
21-11-2022	1.294.469	-2,65%	59,67	58,165	60,06	58,75
18-11-2022	976.480	1,04%	60,57	59,32	61,765	60,35
17-11-2022	1.387.207	0,44%	58,81	57,91	59,79	59,73
16-11-2022	1.580.154	-3,69%	59,58	59,06	60,35	59,47
15-11-2022	2.156.739	2,76%	52,16	60,76	64,26	61,62
14-11-2022	671.152	-3,39%	52,16	58,90	61,28	59,23
11-11-2022	721.868	9,72%	52,16	57,13	62,66	61,72
10-11-2022	601.888	11,92%	52,16	53,61	57,00	56,25
09-11-2022	412.659	-4,71%	52,16	50,09	52,64	50,13
08-11-2022	462.080	-0,32%	53,275	52,02	54,335	52,61
07-11-2022	283.445	-0,30%	53,26	51,68	53,62	52,76
04-11-2022	333.403	3,70%	51,90	51,73	53,75	52,76
03-11-2022	292.935	2,37%	51,90	48,405	51,31	50,88
02-11-2022	319.897	-4,99%	51,90	49,705	52,305	49,70
01-11-2022	308.765	1,93%	53,11	51,035	53,64	52,31
31-10-2022	324.824	-1,93%	51,44	50,91	51,81	51,32
28-10-2022	328.065	1,65%	51,49	50,975	52,67	52,349
27-10-2022	358.515	-1,62%	53,06	51,20	53,225	51,50
26-10-2022	455.515	3,28%	51,47	50,95	53,98	52,35
25-10-2022	592.009	6,01%	49,52	49,375	52,26	52,00
24-10-2022	478.014	-1,19%	48,44	48,08	49,38	49,05
21-10-2022	371.817	3,26%	48,44	46,95	49,11	49,015
20-10-2022	519.808	-2,36%	48,44	46,94	49,845	47,11
19-10-2022	411.374	-3,68%	49,12	47,58	49,83	48,21
18-10-2022	365.918	0,73%	51,33	49,65	51,87	50,00
17-10-2022	306.907	1,72%	49,98	49,21	50,72	49,64
14-10-2022	421.267	-0,85%	49,98	48,385	50,18	48,81
13-10-2022	414.461	-3,02%	47,54	46,48	49,94	49,20
12-10-2022	582.470	1,27%	48,42	47,53	49,60	48,77
11-10-2022	672.791	2,93%	45,83	45,83	49,23	48,17
10-10-2022	380.539	-1,72%	47,865	46,07	48,125	46,80
07-10-2022	432.889	-3,13%	48,60	47,24	48,745	47,63
06-10-2022	410.710	-1,43%	50,35	49,11	51,09	49,63
05-10-2022	391.270	1,67%	48,665	48,55	50,87	50,58
04-10-2022	599.190	7,38%	48,54	48,54	49,81	49,75
03-10-2022	431.686	4,47%	45,43	44,775	47,34	46,79
30-09-2022	617.194	-3,53%	45,01	43,50	46,37	44,80
29-09-2022	557.233	-3,65%	46,73	45,56	47,09	46,44
28-09-2022	536.869	3,99%	46,73	46,71	48,52	48,21
27-09-2022	745.287	0,78%	48,02	45,6731	47,80	46,36
26-09-2022	746.258	-5,01%	48,02	46,05	48,82	46,08
23-09-2022	618.068	-4,81%	49,775	47,7579	50,18	48,51
22-09-2022	429.765	-2,97%	52,54	50,80	52,84	50,96
21-09-2022	428.007	-2,36%	54,06	52,52	54,93	52,51
20-09-2022	581.299	-2,26%	53,63	52,98	55,58	53,76
19-09-2022	848.520	1,05%	53,63	53,59	56,30	54,98
16-09-2022	1.011.965	-0,40%	53,95	53,57	56,11	54,41
15-09-2022	734.135	-1,60%	55,36	54,53	56,97	54,61
14-09-2022	747.616	-3,14%	61,18	54,85	57,523	55,48
13-09-2022	661.694	-6,52%	61,18	56,94	59,79	57,31
12-09-2022	672.024	1,14%	61,18	61,13	62,69	61,30
09-09-2022	789.155	5,80%	58,78	58,665	60,85	60,59
08-09-2022	731.351	2,53%	55,34	55,11	58,07	57,88
07-09-2022	1.101.895	5,78%	53,21	53,03	56,96	56,96
06-09-2022	906.489	-1,29%	55,24	53,20	57,94	53,84
05-09-2022	757.497	-2,31%	56,95	54,23	57,24	54,58
02-09-2022	757.497	-2,31%	56,95	54,23	57,24	54,58
01-09-2022	1.063.239	-0,48%	55,915	53,25	56,41	55,87
31-08-2022	2.279.442	-10,42%	60,00	56,22	61,07	56,25
30-08-2022	832.547	-0,55%	63,605	62,29	64,415	62,84
29-08-2022	343.124	-1,16%	63,275	62,62	64,60	63,16
26-08-2022	535.505	-5,45%	68,11	64,00	68,17	64,03
25-08-2022	351.834	2,45%	66,41	65,86	69,06	67,72
24-08-2022	249.490	1,02%	65,44	64,1502	66,31	66,08
23-08-2022	334.369	2,19%	64,67	64,66	67,35	65,44
22-08-2022	377.852	-5,17%	65,73	63,934	65,6733	64,01
19-08-2022	310.380	-3,81%	69,55	66,94	69,80	67,50
18-08-2022	321.305	-0,28%	69,89	69,00	70,42	70,20
17-08-2022	593.766	-0,83%	69,32	68,69	71,07	70,39
16-08-2022	569.450	3,71%	68,51	68,25	71,35	71,02
15-08-2022	196.062	-0,71%	68,45	67,77	69,035	68,49
12-08-2022	442.323	0,29%	69,29	67,68	69,435	68,97