Stitch Fix Inc Class A (SFIX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	1.626.216	-0,63%	3,01	2,96	3,1288	3,0905
29/12/2022	1.451.677	9,51%	2,86	2,80	3,13	3,11
28/12/2022	1.324.947	2,53%	2,75	2,72	2,94	2,84
27/12/2022	1.897.687	-6,42%	2,96	2,725	2,96	2,77
23/12/2022	385.577	0,88%	2,81	2,705	2,875	2,855
22/12/2022	1.611.356	-3,41%	2,81	2,63	2,86	2,83
21/12/2022	2.079.379	4,64%	2,83	2,7601	2,95	2,93
20/12/2022	2.654.636	-9,09%	2,97	2,765	3,05	2,80
19/12/2022	2.840.674	-11,75%	3,47	3,015	3,47	3,08
16/12/2022	2.710.902	-8,13%	3,77	3,455	3,865	3,4909
15/12/2022	1.594.510	-7,09%	3,98	3,765	4,06	3,80
14/12/2022	1.828.701	0,25%	4,10	3,985	4,21	4,09
13/12/2022	2.298.192	4,35%	4,15	3,99	4,6009	4,08
12/12/2022	1.278.547	0,77%	3,83	3,66	3,94	3,91
09/12/2022	1.430.082	0,76%	3,87	3,78	4,0375	4,00
08/12/2022	2.546.354	7,59%	3,70	3,65	4,10	3,97
07/12/2022	3.690.405	0,55%	3,57	3,42	4,2699	3,69
06/12/2022	9.312.498	-10,32%	3,75	3,5515	4,015	3,65
05/12/2022	7.447.993	6,33%	3,75	3,75	4,07	4,03
02/12/2022	5.530.641	-0,78%	3,75	3,585	3,82	3,82
01/12/2022	6.355.425	-5,45%	3,81	3,80	4,20	3,82
30/11/2022	3.355.738	8,02%	3,81	3,735	4,145	4,04
29/11/2022	2.950.296	-1,55%	3,84	3,81	3,985	3,82
28/11/2022	4.218.622	-7,57%	4,09	3,8325	4,22	3,845
25/11/2022	2.180.672	8,38%	3,96	3,935	4,205	4,3999
24/11/2022	5.820.307	8,38%	3,67	3,651	4,095	4,01
23/11/2022	5.820.307	8,38%	3,67	3,651	4,095	4,01
22/11/2022	5.255.129	-1,07%	3,83	3,62	3,785	3,70
21/11/2022	3.372.427	1,08%	3,83	3,575	3,785	3,74
18/11/2022	4.711.246	-1,07%	3,83	3,58	3,84	3,70
17/11/2022	4.807.630	-7,88%	3,90	3,6541	4,02	3,74
16/11/2022	4.831.990	-10,57%	4,30	4,00	4,30	4,06
15/11/2022	4.477.021	8,48%	4,38	4,345	4,78	4,48
14/11/2022	1.294.113	-9,63%	3,51	4,1101	4,69	4,13
11/11/2022	1.575.067	11,08%	3,51	4,07	4,695	4,61
10/11/2022	2.534.866	28,15%	3,51	3,51	4,275	4,165
09/11/2022	1.658.978	-14,00%	3,72	3,15	3,73	3,2421
08/11/2022	1.073.093	3,01%	3,72	3,545	3,91	3,77
07/11/2022	1.226.321	-5,05%	3,86	3,51	3,89	3,665
04/11/2022	974.048	-2,27%	4,06	3,71	4,111	3,87
03/11/2022	998.594	4,21%	4,09	3,70	4,06	3,96
02/11/2022	1.002.208	-2,56%	4,09	3,76	4,13	3,81
01/11/2022	852.405	-1,02%	4,09	3,86	4,24	3,87
31/10/2022	1.042.824	0,76%	3,88	3,87	4,08	4,00
28/10/2022	1.751.143	6,64%	3,88	3,71	4,075	3,9775
27/10/2022	1.299.540	0,00%	3,88	3,80	4,085	3,82
26/10/2022	1.538.796	6,11%	3,28	3,71	4,01	3,82
25/10/2022	1.589.089	14,33%	3,28	3,2605	3,89	3,83
24/10/2022	1.849.196	-3,46%	3,46	3,09	3,48	3,35
21/10/2022	1.223.821	1,02%	3,45	3,295	3,50	3,465
20/10/2022	1.080.423	-1,84%	3,56	3,45	3,67	3,465
19/10/2022	1.509.494	-8,46%	3,58	3,42	3,60	3,57
18/10/2022	1.730.042	6,95%	3,48	3,47	3,80	3,615
17/10/2022	2.125.326	-4,01%	3,61	3,35	3,72	3,35
14/10/2022	1.429.125	-9,74%	4,02	3,475	4,125	3,52
13/10/2022	1.825.698	-5,58%	4,02	3,725	4,065	3,89
12/10/2022	1.254.939	-0,75%	4,02	3,8124	4,025	3,99
11/10/2022	1.674.313	2,29%	4,00	3,77	4,2301	4,02
10/10/2022	1.945.765	1,29%	4,00	3,75	4,00	3,94
07/10/2022	2.025.830	-9,48%	4,12	3,795	4,07	3,82
06/10/2022	1.152.980	-5,76%	4,50	4,14	4,53	4,175
05/10/2022	1.209.457	-2,85%	4,48	4,275	4,5485	4,43
04/10/2022	2.300.042	16,88%	4,10	4,03	4,58	4,57
03/10/2022	2.199.789	-1,01%	4,11	3,785	4,11	3,91
30/09/2022	2.116.782	1,80%	3,80	3,73	4,10	3,95
29/09/2022	1.154.470	-5,81%	4,01	3,76	4,09	3,89
28/09/2022	1.506.985	0,73%	4,01	4,01	4,21	4,13
27/09/2022	1.914.760	2,02%	4,01	3,975	4,21	4,04
26/09/2022	2.471.302	-7,73%	4,02	3,94	4,395	3,94
23/09/2022	2.950.026	-0,84%	4,02	4,011	4,30	4,14
22/09/2022	4.946.876	-13,92%	4,81	3,995	4,98	4,175
21/09/2022	9.771.775	2,75%	4,50	4,40	5,38	4,85
20/09/2022	2.896.705	-5,79%	4,92	4,71	5,02	4,72
19/09/2022	2.268.163	4,81%	4,74	4,67	5,04	5,01
16/09/2022	1.795.644	-3,04%	4,75	4,615	4,85	4,78
15/09/2022	1.430.251	0,61%	4,89	4,825	5,17	4,93
14/09/2022	2.097.779	0,00%	4,90	4,69	4,92	4,90
13/09/2022	1.789.880	-11,68%	5,28	4,88	5,40	4,99
12/09/2022	1.215.726	1,99%	5,31	5,565	5,78	5,65
09/09/2022	1.163.956	5,77%	5,31	5,28	5,63	5,50
08/09/2022	1.151.426	0,00%	5,08	4,99	5,26	5,20
07/09/2022	1.270.758	2,35%	5,03	5,02	5,27	5,22
06/09/2022	1.766.876	0,61%	4,92	4,72	5,12	5,10
05/09/2022	1.776.722	0,61%	4,92	4,77	5,08	4,93
02/09/2022	1.776.722	0,61%	4,92	4,77	5,08	4,93
01/09/2022	2.113.832	-2,39%	4,94	4,7066	4,95	4,90
31/08/2022	2.135.340	-4,12%	5,35	5,02	5,42	5,12
30/08/2022	1.250.266	-1,10%	5,51	5,275	5,675	5,39
29/08/2022	1.122.159	-1,63%	5,48	5,40	5,7107	5,45
26/08/2022	1.781.999	-7,51%	6,05	5,40	6,06	5,54
25/08/2022	1.423.356	1,35%	5,87	5,80	6,105	5,99
24/08/2022	1.698.063	3,97%	5,71	5,60	6,10	5,895
23/08/2022	1.701.817	-1,90%	5,80	5,61	5,9893	5,67
22/08/2022	2.215.882	-12,23%	8,00	5,69	6,4396	5,85
19/08/2022	2.226.667	-14,66%	8,00	6,61	7,645	6,665
18/08/2022	2.701.436	-4,05%	8,00	7,50	8,00	7,81
17/08/2022	3.618.402	-4,91%	8,34	7,83	8,43	8,14
16/08/2022	4.450.840	20,30%	7,27	7,03	8,8453	8,565
15/08/2022	1.228.395	-3,26%	7,27	7,09	7,50	7,12
12/08/2022	1.226.848	2,22%	7,28	7,01	7,405	7,36