Tapestry Inc (TPR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	1.308.620	0,40%	47,24	46,982	47,995	47,72
27/02/2024	1.768.751	-0,19%	47,98	47,15	48,10	47,53
26/02/2024	1.610.942	-1,92%	48,33	47,45	48,445	47,62
23/02/2024	1.583.497	1,57%	47,92	47,685	48,80	48,55
22/02/2024	1.378.558	1,79%	47,29	47,14	49,20	47,80
21/02/2024	1.799.294	0,45%	46,66	46,5701	47,295	46,96
20/02/2024	1.398.713	1,83%	45,675	45,58	46,845	46,75
19/02/2024	1.008.583	0,00%	45,28	45,28	46,11	45,91
16/02/2024	1.008.583	3,75%	45,28	45,28	46,11	45,91
15/02/2024	1.746.809	2,73%	44,68	44,40	45,555	45,46
14/02/2024	2.228.484	3,65%	43,05	42,77	44,395	44,25
13/02/2024	1.611.281	-1,73%	42,68	41,805	42,69	42,69
12/02/2024	2.086.611	3,43%	42,68	42,00	43,56	43,44
09/02/2024	2.688.081	-2,30%	42,68	41,27	42,785	42,00
08/02/2024	4.652.935	6,54%	42,31	40,12	44,285	42,99
07/02/2024	2.291.533	-1,59%	41,07	40,12	41,21	40,35
06/02/2024	1.716.669	1,56%	40,58	40,51	41,205	41,00
05/02/2024	1.963.051	0,90%	40,23	39,74	40,59	40,37
02/02/2024	1.407.373	-0,03%	39,17	39,12	40,295	40,01
01/02/2024	1.570.322	3,17%	39,17	39,035	40,08	40,02
31/01/2024	1.191.726	-1,70%	39,385	38,71	39,71	38,79
30/01/2024	1.043.266	-0,48%	39,30	39,19	39,67	39,46
29/01/2024	1.308.042	1,75%	39,24	38,81	39,695	39,65
26/01/2024	1.707.262	1,86%	39,24	38,89	40,10	38,97
25/01/2024	1.479.043	1,92%	37,885	37,72	38,37	38,26
24/01/2024	1.085.682	-0,32%	38,00	37,51	38,39	37,54
23/01/2024	1.499.058	0,56%	36,76	37,455	38,20	37,66
22/01/2024	1.246.924	2,21%	36,76	36,70	37,525	37,45
19/01/2024	1.108.901	2,26%	35,80	35,52	36,715	36,64
18/01/2024	1.123.119	-0,03%	36,025	35,26	36,16	35,83
17/01/2024	1.225.315	-1,73%	36,295	35,705	36,29	35,84
16/01/2024	1.202.436	0,36%	37,83	35,52	36,48	36,47
15/01/2024	1.790.106	-3,53%	37,83	36,33	37,9066	36,34
12/01/2024	1.790.106	-3,53%	37,83	36,33	37,9066	36,34
11/01/2024	950.125	0,48%	37,37	36,985	37,68	37,67
10/01/2024	857.790	0,08%	37,45	37,08	37,665	37,49
09/01/2024	1.067.607	-1,65%	37,27	37,165	37,825	37,46
08/01/2024	1.348.672	2,04%	37,27	37,25	38,35	38,09
05/01/2024	1.486.138	1,17%	36,875	36,875	37,805	37,33
04/01/2024	1.978.444	0,14%	36,87	36,72	37,12	36,90
03/01/2024	2.043.893	-3,46%	36,91	36,755	37,725	36,85
02/01/2024	2.006.851	3,70%	36,91	36,70	38,4801	38,17
29/12/2023	1.866.763	-0,73%	36,91	36,61	37,145	36,81
28/12/2023	1.732.486	-0,86%	37,40	37,035	37,40	37,08
27/12/2023	1.488.252	-0,56%	37,715	37,385	37,96	37,40
26/12/2023	896.851	1,51%	37,30	37,15	37,6175	37,61
22/12/2023	1.480.673	-1,33%	36,42	36,50	37,58	37,05
21/12/2023	1.334.668	2,68%	37,00	36,97	37,59	37,55
20/12/2023	1.519.897	-0,89%	36,79	36,52	37,31	36,57
19/12/2023	1.407.796	2,93%	36,135	36,04	36,93	36,90
18/12/2023	1.279.460	-0,64%	36,55	35,58	36,06	35,85
15/12/2023	1.733.719	-1,18%	36,55	36,105	36,795	36,08
14/12/2023	2.971.540	5,73%	35,28	33,29	36,845	36,51
13/12/2023	1.142.326	2,89%	33,48	33,29	34,62	34,53
12/12/2023	1.251.603	-0,77%	33,06	33,465	33,94	33,56
11/12/2023	1.229.965	0,87%	33,06	33,535	33,995	33,82
08/12/2023	1.405.452	1,18%	33,06	32,905	33,65	33,53
07/12/2023	1.396.090	3,05%	32,61	32,29	33,22	33,14
06/12/2023	1.078.518	0,28%	32,61	32,35	32,87	32,51
05/12/2023	1.268.184	-1,82%	32,83	32,205	32,85	32,42
04/12/2023	1.841.611	0,98%	31,66	32,63	33,26	33,02
01/12/2023	1.278.287	3,25%	31,66	31,61	32,76	32,70
30/11/2023	1.257.817	0,00%	31,66	31,39	31,87	31,67
29/11/2023	1.844.463	2,10%	31,535	31,45	31,94	31,67
28/11/2023	1.781.277	0,32%	30,99	30,69	31,25	31,02
27/11/2023	1.507.362	1,11%	30,54	30,20	31,00	30,92
24/11/2023	602.251	0,36%	30,54	30,295	30,58	30,5001
23/11/2023	877.046	1,22%	30,50	30,31	30,755	30,74
22/11/2023	805.523	0,07%	30,50	30,31	30,755	30,39
21/11/2023	877.840	-1,27%	30,52	30,21	30,60	30,37
20/11/2023	1.318.491	1,22%	30,62	30,20	30,92	30,76
17/11/2023	878.238	0,96%	30,40	30,15	30,4799	30,39
16/11/2023	1.375.573	-2,53%	30,68	29,83	30,74	30,10
15/11/2023	2.150.258	1,21%	30,87	30,77	31,91	30,88
14/11/2023	3.736.468	7,02%	29,15	28,965	30,605	30,51
13/11/2023	1.657.448	1,39%	28,01	27,905	28,56	28,51
10/11/2023	1.906.375	-0,57%	27,95	27,545	28,23	28,12
09/11/2023	3.223.191	2,99%	27,47	28,27	29,50	28,28
08/11/2023	1.748.913	-0,04%	27,47	27,20	27,84	27,46
07/11/2023	1.730.657	0,04%	27,985	27,40	27,5175	27,47
06/11/2023	1.369.574	-1,72%	27,855	27,40	28,16	27,46
03/11/2023	1.053.762	2,23%	27,855	27,885	28,285	27,94
02/11/2023	1.389.988	2,78%	27,055	26,95	27,43	27,33
01/11/2023	2.320.726	-3,27%	27,52	25,9909	27,60	26,66
31/10/2023	1.465.772	-1,78%	27,82	27,485	27,89	27,56
30/10/2023	1.397.193	1,67%	28,08	27,855	28,17	28,06
27/10/2023	547.019	-0,71%	28,10	27,6907	28,258	27,80
26/10/2023	1.128.948	0,50%	27,67	27,635	28,25	28,00
25/10/2023	1.045.221	-0,22%	27,67	27,54	27,99	27,86
24/10/2023	1.063.376	0,07%	27,77	27,705	28,325	27,92
23/10/2023	1.356.808	-0,78%	27,77	27,39	28,1377	27,90
20/10/2023	855.462	-1,06%	28,44	27,94	28,53	28,12
19/10/2023	893.277	-0,63%	28,43	28,31	28,8654	28,42
18/10/2023	1.001.381	-1,60%	28,90	28,525	29,005	28,595
17/10/2023	1.276.453	2,58%	28,01	27,52	29,175	29,06
16/10/2023	1.177.015	2,68%	28,01	27,55	28,3575	28,33
13/10/2023	1.403.308	0,73%	28,10	27,24	27,73	27,59
12/10/2023	1.105.329	-2,28%	28,10	27,07	28,225	27,39
11/10/2023	2.695.657	1,37%	27,86	27,375	28,225	28,03
10/10/2023	2.689.297	-1,38%	28,24	27,37	28,475	27,80