Tapestry Inc (TPR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	2.123.305	-1,91%	42,535	42,135	42,99	42,18
19/05/2023	1.705.725	-2,57%	43,81	42,33	43,715	42,995
18/05/2023	1.300.375	1,54%	43,755	43,55	44,3775	44,12
17/05/2023	1.957.105	3,68%	42,07	42,085	43,62	43,45
16/05/2023	1.465.167	-2,65%	42,63	41,575	42,88	41,91
15/05/2023	2.845.908	4,57%	41,98	41,8015	43,34	43,06
12/05/2023	1.431.631	2,43%	40,43	40,12	41,26	41,185
11/05/2023	4.441.350	8,27%	39,25	38,654	41,1586	40,21
10/05/2023	2.766.433	-3,02%	38,81	36,81	38,75	37,135
09/05/2023	2.194.792	-0,42%	37,77	37,37	38,465	38,29
08/05/2023	1.094.894	-1,33%	39,12	38,19	39,29	38,45
05/05/2023	1.162.726	2,39%	38,835	38,18	39,115	38,98
04/05/2023	1.129.944	-2,23%	38,685	38,005	38,93	38,09
03/05/2023	882.394	-2,05%	39,48	38,94	39,80	38,965
02/05/2023	1.018.560	-2,12%	40,30	38,94	40,27	39,78
01/05/2023	1.029.871	-0,44%	40,81	40,08	41,17	40,63
28/04/2023	1.856.251	-0,10%	40,64	40,22	40,92	40,81
27/04/2023	1.310.637	1,95%	40,43	39,9201	41,125	40,84
26/04/2023	1.283.798	-0,67%	40,41	39,89	40,665	40,06
25/04/2023	953.292	-3,79%	41,38	40,075	41,41	40,33
24/04/2023	823.643	0,07%	41,91	41,42	42,07	41,91
21/04/2023	606.100	-0,98%	42,10	41,815	42,25	41,875
20/04/2023	923.674	-1,93%	43,24	42,25	43,49	42,2601
19/04/2023	1.163.740	2,30%	42,20	42,035	43,12	43,09
18/04/2023	888.810	1,59%	41,84	41,47	42,26	42,11
17/04/2023	1.007.361	-1,64%	42,14	41,25	42,15	41,44
14/04/2023	593.986	0,49%	42,26	41,73	42,865	42,135
13/04/2023	895.587	1,53%	41,71	41,28	42,06	41,92
12/04/2023	2.278.142	1,13%	41,21	40,82	42,2381	41,30
11/04/2023	901.601	-0,04%	41,13	40,48	41,12	40,845
10/04/2023	1.033.614	1,80%	39,985	39,925	40,87	40,8506
06/04/2023	2.140.690	-0,90%	40,21	39,06	40,25	40,125
05/04/2023	1.314.805	-3,94%	41,69	40,35	41,99	40,50
04/04/2023	780.661	-1,68%	42,755	41,865	42,88	42,17
03/04/2023	889.280	-0,51%	43,045	42,425	43,31	42,89
31/03/2023	877.894	2,45%	42,48	42,31	43,155	43,10
30/03/2023	911.307	0,32%	42,34	41,89	42,80	42,075
29/03/2023	950.563	0,53%	42,04	41,46	42,17	41,95
28/03/2023	1.144.902	2,41%	40,90	41,02	41,90	41,72
27/03/2023	993.729	1,22%	40,59	39,87	40,90	40,74
24/03/2023	958.079	-0,98%	41,16	40,04	40,60	40,26
23/03/2023	915.383	-0,07%	41,16	40,175	41,865	40,68
22/03/2023	1.129.665	-1,83%	41,37	40,69	42,00	40,69
21/03/2023	1.518.119	2,04%	41,60	40,97	41,91	41,45
20/03/2023	1.076.162	-0,70%	41,17	40,355	41,56	40,615
17/03/2023	1.263.727	-0,63%	40,865	40,35	41,035	40,90
16/03/2023	1.255.702	1,53%	40,28	39,93	41,385	41,17
15/03/2023	1.857.857	-2,27%	40,18	39,94	40,82	40,55
14/03/2023	1.193.231	1,47%	41,88	41,095	42,045	41,47
13/03/2023	1.301.248	-1,19%	40,54	39,755	41,31	40,87
10/03/2023	1.211.579	-0,58%	41,60	40,735	42,03	41,36
09/03/2023	1.257.270	-2,85%	42,75	41,525	42,99	41,61
08/03/2023	1.367.436	0,21%	43,62	42,59	43,41	43,13
07/03/2023	1.317.728	-1,14%	43,62	42,98	44,10	43,045
06/03/2023	1.337.632	-2,14%	44,07	43,234	44,70	43,52
03/03/2023	943.455	1,35%	44,00	43,635	44,505	44,46
02/03/2023	753.462	1,42%	43,01	42,88	43,9885	43,865
01/03/2023	951.336	0,16%	43,27	43,0625	43,94	43,58
28/02/2023	989.953	0,79%	43,54	43,38	43,995	43,53
27/02/2023	1.081.949	1,41%	43,15	42,89	43,33	43,20
24/02/2023	1.032.485	-1,17%	42,34	42,073	42,755	42,605
23/02/2023	774.949	0,42%	43,10	42,5332	43,3384	43,11
22/02/2023	775.778	1,33%	42,42	42,29	43,055	42,935
21/02/2023	1.630.585	-3,96%	43,50	42,29	43,91	42,365
20/02/2023	1.354.123	-1,69%	44,70	43,97	44,865	44,11
17/02/2023	1.354.123	-1,69%	44,70	43,97	44,865	44,11
16/02/2023	1.429.952	-1,11%	45,06	44,66	45,335	44,8679
15/02/2023	929.637	0,61%	44,67	44,49	45,56	45,375
14/02/2023	1.371.589	-0,24%	44,73	44,40	45,72	45,10
13/02/2023	1.773.258	1,77%	44,42	44,06	45,27	45,225
10/02/2023	1.659.084	-0,56%	44,23	43,79	44,88	44,46
09/02/2023	3.330.952	3,41%	46,12	44,50	46,558	44,685
08/02/2023	5.428.376	-4,49%	42,95	42,15	43,69	43,20
07/02/2023	1.743.670	1,30%	44,50	44,215	45,355	45,23
06/02/2023	1.324.803	-3,15%	45,35	44,52	45,71	44,66
03/02/2023	1.242.437	-0,80%	45,425	45,425	47,11	46,00
02/02/2023	1.665.905	-0,55%	46,795	45,90	47,48	46,365
01/02/2023	1.784.739	2,30%	45,415	45,27	46,875	46,62
31/01/2023	1.219.845	3,30%	44,45	44,25	45,63	45,575
30/01/2023	1.398.864	0,00%	43,665	43,555	44,485	44,12
27/01/2023	784.755	0,14%	43,80	43,785	44,375	44,12
26/01/2023	918.977	0,86%	44,25	43,54	44,46	44,055
25/01/2023	989.088	0,26%	43,215	42,6632	43,72	43,675
24/01/2023	1.294.134	-1,50%	43,58	43,52	44,41	43,555
23/01/2023	2.089.551	1,14%	42,94	42,76	44,23	44,21
20/01/2023	1.440.309	2,27%	42,97	42,64	43,825	43,65
19/01/2023	1.457.183	-2,46%	43,205	42,28	43,28	42,675
18/01/2023	2.398.906	0,30%	43,87	43,48	44,09	43,76
17/01/2023	1.349.890	0,55%	43,31	43,21	43,75	43,62
16/01/2023	980.131	0,65%	42,93	42,77	43,57	43,38
13/01/2023	980.131	0,65%	42,93	42,77	43,57	43,38
12/01/2023	2.121.495	1,75%	42,51	42,35	43,295	43,09
11/01/2023	2.420.945	0,97%	42,11	41,71	42,72	42,345
10/01/2023	1.565.783	1,67%	41,10	40,76	41,975	41,94
09/01/2023	1.196.807	0,49%	41,20	40,16	41,76	41,25
06/01/2023	1.061.132	3,35%	40,24	40,06	41,205	41,05
05/01/2023	1.246.303	0,20%	38,98	38,70	40,215	39,73
04/01/2023	1.259.997	2,09%	39,215	38,96	39,9301	39,64
03/01/2023	1.389.092	1,98%	39,04	38,33	39,59	38,835
02/01/2023	856.770	0,95%	37,395	37,31	38,12	38,08