Tapestry Inc (TPR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	1.267.980	0,00%	27,93	27,45	28,24	28,19
06-10-2023	1.588.530	2,18%	27,48	27,37	28,395	28,18
05-10-2023	995.771	-0,97%	27,92	27,42	28,03	27,57
04-10-2023	947.508	-0,41%	27,92	27,585	28,025	27,835
03-10-2023	1.610.862	-2,24%	28,33	27,85	28,66	27,94
02-10-2023	2.347.934	-0,56%	28,64	28,41	28,815	28,59
29-09-2023	1.730.856	2,08%	28,71	28,43	28,845	28,745
28-09-2023	1.187.694	0,75%	28,07	27,85	28,27	28,16
27-09-2023	1.543.602	-0,68%	28,24	27,865	28,425	27,95
26-09-2023	1.508.747	-1,30%	28,125	28,04	28,63	28,13
25-09-2023	1.821.519	-1,15%	29,45	28,45	28,96	28,50
22-09-2023	1.364.332	-1,87%	29,45	28,79	29,64	28,80
21-09-2023	1.354.793	-2,20%	29,80	29,33	29,84	29,35
20-09-2023	1.099.379	0,53%	30,33	29,995	30,62	30,39
19-09-2023	1.210.325	-0,46%	30,18	30,05	30,36	30,23
18-09-2023	1.092.320	-2,00%	30,945	30,35	30,95	30,37
15-09-2023	1.700.199	-0,10%	30,95	30,75	31,21	31,00
14-09-2023	1.332.645	1,56%	31,30	30,595	31,13	31,025
13-09-2023	1.424.331	-3,05%	31,30	30,43	31,41	30,56
12-09-2023	1.098.028	-0,69%	31,60	31,51	32,075	31,52
11-09-2023	1.294.943	-0,49%	31,85	31,575	32,19	31,735
08-09-2023	1.427.210	0,31%	31,85	31,39	31,92	31,888
07-09-2023	1.457.082	-1,43%	33,59	31,55	32,14	31,79
06-09-2023	1.120.179	-1,26%	33,59	32,565	33,00	32,595
05-09-2023	2.024.638	-2,05%	33,59	32,78	33,625	33,01
04-09-2023	1.213.827	1,14%	33,55	33,42	33,78	33,70
01-09-2023	1.213.827	1,14%	33,55	33,42	33,78	33,70
31-08-2023	1.832.424	-0,28%	33,335	33,1105	33,50	33,3275
30-08-2023	1.205.670	0,45%	33,27	33,26	33,825	33,42
29-08-2023	1.171.763	0,20%	33,27	32,945	33,38	33,265
28-08-2023	1.522.150	0,61%	33,24	32,93	33,38	33,19
25-08-2023	1.079.258	-0,30%	33,23	32,81	33,58	32,99
24-08-2023	1.577.477	-1,02%	33,22	33,02	33,63	33,08
23-08-2023	1.271.158	0,80%	33,33	32,74	33,58	33,425
22-08-2023	1.717.411	-1,92%	33,33	33,01	33,76	33,162
21-08-2023	1.710.583	-2,17%	34,60	33,73	34,845	33,84
18-08-2023	1.944.221	-0,06%	34,04	34,55	35,29	34,58
17-08-2023	2.891.462	0,78%	34,04	33,68	34,90	34,599
16-08-2023	2.952.308	-1,58%	35,11	34,28	35,6109	34,83
15-08-2023	2.090.198	-0,49%	35,11	34,97	35,5985	35,375
14-08-2023	3.392.210	1,22%	34,93	35,01	35,94	35,55
11-08-2023	7.452.907	1,30%	34,93	34,65	35,83	35,12
10-08-2023	18.577.385	-15,91%	41,36	34,319	39,04	34,68
09-08-2023	734.300	-0,89%	41,36	41,06	41,70	41,23
08-08-2023	790.355	-1,86%	41,77	41,09	41,91	41,60
07-08-2023	1.303.837	0,74%	42,33	42,30	42,79	42,39
04-08-2023	926.060	-2,12%	42,79	42,005	43,23	42,09
03-08-2023	1.234.439	2,31%	41,965	41,61	43,18	43,00
02-08-2023	909.857	-1,94%	42,08	41,75	42,5493	42,02
01-08-2023	1.349.524	-0,70%	43,39	42,69	43,80	42,85
31-07-2023	1.569.034	0,31%	43,39	42,57	43,43	43,145
28-07-2023	1.023.461	2,47%	42,52	42,26	43,045	43,007
27-07-2023	1.314.826	-1,20%	42,69	41,76	43,215	41,96
26-07-2023	961.317	0,95%	41,78	41,49	42,48	42,46
25-07-2023	1.222.628	0,04%	41,615	41,655	42,31	42,065
24-07-2023	679.457	1,19%	41,615	41,24	42,11	42,045
21-07-2023	723.527	-0,65%	42,03	41,39	42,16	41,5475
20-07-2023	1.344.935	-1,35%	42,19	41,73	42,43	41,82
19-07-2023	1.201.019	-2,26%	42,90	41,735	43,02	42,38
18-07-2023	821.705	0,98%	42,90	42,50	43,38	43,37
17-07-2023	844.421	-1,63%	42,90	42,38	43,095	42,95
14-07-2023	676.294	-1,80%	44,53	43,29	44,44	43,66
13-07-2023	723.593	0,57%	44,53	43,985	44,7199	44,47
12-07-2023	665.760	-0,38%	44,86	44,20	45,08	44,22
11-07-2023	706.888	2,27%	42,77	43,55	44,48	44,385
10-07-2023	971.104	1,88%	42,77	42,66	43,80	43,39
07-07-2023	701.336	0,51%	42,29	42,17	42,915	42,585
06-07-2023	1.107.415	-1,20%	42,36	41,52	42,62	42,365
05-07-2023	806.221	-1,49%	42,98	42,68	43,24	42,88
04-07-2023	514.567	1,71%	42,98	42,86	43,55	43,53
03-07-2023	514.567	1,71%	42,98	42,86	43,55	43,53
30-06-2023	1.035.067	-0,05%	43,02	42,555	43,21	42,81
29-06-2023	801.224	0,14%	42,88	42,5949	43,40	42,83
28-06-2023	867.318	-1,45%	43,11	42,635	43,255	42,77
27-06-2023	748.040	1,39%	43,11	42,625	43,67	43,395
26-06-2023	1.109.012	-0,26%	43,27	42,785	43,90	42,80
23-06-2023	1.443.764	-0,02%	42,27	41,93	43,145	42,91
22-06-2023	1.140.494	-0,69%	43,47	42,52	43,50	42,92
21-06-2023	935.562	-0,60%	43,33	43,03	43,61	43,21
20-06-2023	982.313	0,24%	43,74	42,81	43,58	43,475
19-06-2023	843.397	-0,16%	43,74	43,15	43,76	43,37
16-06-2023	843.397	-0,16%	43,74	43,15	43,76	43,37
15-06-2023	839.055	-0,48%	43,56	43,275	43,82	43,45
14-06-2023	868.288	0,92%	43,595	43,21	44,325	43,67
13-06-2023	751.889	0,17%	43,34	43,18	43,92	43,275
12-06-2023	848.466	1,20%	42,85	42,61	43,47	43,20
09-06-2023	599.388	0,36%	42,64	42,44	43,065	42,695
08-06-2023	928.200	-1,12%	42,71	42,235	42,69	42,52
07-06-2023	1.224.195	2,59%	42,39	42,26	43,62	43,305
06-06-2023	862.140	1,85%	41,20	41,11	42,61	42,215
05-06-2023	1.029.128	-2,23%	42,31	41,23	42,49	41,453
02-06-2023	1.373.807	6,72%	40,865	40,68	42,42	42,40
01-06-2023	1.476.583	-0,70%	39,71	39,1199	39,99	39,74
31-05-2023	1.378.125	-2,66%	41,85	40,46	42,085	40,02
30-05-2023	1.378.125	-2,66%	41,85	40,46	42,085	40,58
29-05-2023	805.144	2,42%	40,71	40,68	41,895	41,685
26-05-2023	805.144	2,42%	40,71	40,68	41,895	41,685
25-05-2023	1.152.450	-0,55%	40,99	40,49	41,53	40,685
24-05-2023	1.318.989	-2,48%	41,95	40,74	41,99	40,90
23-05-2023	1.284.837	-0,58%	41,80	41,5797	42,95	41,935