Tapestry Inc (TPR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	856.770	0,95%	37,395	37,31	38,12	38,08
29-12-2022	678.460	2,15%	37,09	37,14	38,00	37,715
28-12-2022	1.293.802	-3,14%	38,09	36,535	38,30	36,915
27-12-2022	1.240.010	1,83%	37,45	37,41	38,37	38,105
23-12-2022	349.533	-0,07%	37,40	37,00	37,505	37,375
22-12-2022	1.014.418	0,67%	36,85	36,5412	37,42	37,41
21-12-2022	1.048.980	3,38%	36,88	36,73	37,43	37,165
20-12-2022	1.015.043	-0,04%	35,87	35,49	36,20	35,925
19-12-2022	1.243.090	-1,89%	36,60	35,66	36,60	35,91
16-12-2022	1.758.617	-1,90%	36,91	36,16	37,24	36,59
15-12-2022	1.211.588	-2,05%	37,03	36,41	37,325	37,28
14-12-2022	1.170.482	-0,82%	38,39	37,595	38,75	38,045
13-12-2022	2.306.275	2,76%	38,45	37,88	38,85	38,36
12-12-2022	1.329.131	2,60%	37,26	36,34	37,44	37,335
09-12-2022	931.329	-1,46%	36,51	36,06	36,92	36,39
08-12-2022	1.317.944	1,33%	36,73	36,585	37,35	36,935
07-12-2022	1.198.344	-1,42%	37,07	36,67	37,46	36,76
06-12-2022	7.416.243	0,35%	37,325	36,9806	37,89	37,28
05-12-2022	6.466.632	-4,28%	38,35	37,05	38,38	37,16
02-12-2022	6.364.660	0,86%	38,05	38,20	39,195	38,81
01-12-2022	6.836.570	1,91%	37,41	37,80	38,61	38,49
30-11-2022	6.245.073	1,42%	37,41	36,94	37,935	37,78
29-11-2022	7.427.463	2,12%	37,21	37,17	37,73	37,255
28-11-2022	6.514.713	-1,62%	36,94	36,28	37,04	36,47
25-11-2022	3.430.053	0,38%	35,15	36,85	37,45	37,10
24-11-2022	6.225.458	1,99%	35,15	36,12	36,97	36,95
23-11-2022	6.225.458	1,99%	35,15	36,12	36,97	36,95
22-11-2022	5.482.711	4,83%	35,15	35,06	36,255	36,23
21-11-2022	4.014.755	-1,19%	35,52	34,09	34,90	34,575
18-11-2022	5.053.223	0,30%	35,52	34,60	35,85	34,993
17-11-2022	5.419.584	1,53%	33,92	33,53	35,00	34,875
16-11-2022	4.707.044	-1,79%	34,18	33,48	34,46	34,355
15-11-2022	5.054.611	1,99%	34,99	34,29	35,415	34,93
14-11-2022	1.959.392	-2,09%	31,48	34,13	35,195	34,27
11-11-2022	1.950.725	8,67%	31,48	32,54	35,76	35,36
10-11-2022	2.971.782	4,11%	31,48	29,65	32,87	32,52
09-11-2022	1.923.220	-3,58%	32,35	31,07	32,73	31,135
08-11-2022	1.647.155	0,91%	32,35	31,74	32,94	32,29
07-11-2022	1.472.518	-1,42%	32,63	31,14	32,69	32,01
04-11-2022	1.952.675	7,92%	31,79	31,21	32,48	32,42
03-11-2022	1.346.835	-1,97%	31,79	29,23	30,47	30,045
02-11-2022	1.318.722	-4,94%	31,79	30,545	32,03	30,5799
01-11-2022	1.231.504	1,55%	31,79	31,615	32,80	32,17
31-10-2022	1.521.309	-0,92%	31,79	31,55	32,21	31,645
28-10-2022	971.994	0,77%	31,60	31,26	32,15	31,955
27-10-2022	773.315	-0,46%	32,01	31,62	32,43	31,695
26-10-2022	1.019.594	2,15%	30,345	31,34	32,535	31,665
25-10-2022	1.284.505	5,31%	30,345	30,28	32,20	31,96
24-10-2022	1.624.631	-2,94%	30,44	29,965	31,19	30,35
21-10-2022	679.876	1,79%	30,44	30,20	31,40	31,27
20-10-2022	1.432.033	-0,41%	30,67	30,355	31,90	30,485
19-10-2022	832.776	-2,17%	30,67	30,10	31,31	30,611
18-10-2022	1.357.309	-0,79%	30,67	31,045	32,74	31,25
17-10-2022	1.078.844	3,55%	30,67	30,65	31,36	31,355
14-10-2022	1.621.201	-3,76%	30,67	30,21	31,74	29,92
13-10-2022	1.825.423	0,70%	30,67	29,74	31,59	31,085
12-10-2022	1.028.852	1,86%	30,67	30,34	31,505	31,1988
11-10-2022	1.999.946	-1,72%	31,04	30,145	31,575	30,615
10-10-2022	916.290	-1,14%	31,52	30,21	31,82	31,135
07-10-2022	1.030.961	-1,69%	31,40	31,0686	31,67	31,47
06-10-2022	962.523	0,42%	31,85	31,615	32,30	31,995
05-10-2022	1.070.780	1,27%	31,44	30,81	32,065	31,84
04-10-2022	1.491.996	5,90%	30,30	30,30	31,47	31,42
03-10-2022	1.237.058	4,35%	28,43	28,33	29,945	29,655
30-09-2022	877.456	-1,70%	28,50	27,54	29,16	28,41
29-09-2022	1.455.504	-3,30%	29,29	28,49	29,385	28,905
28-09-2022	1.479.303	3,00%	29,21	29,16	30,125	29,89
27-09-2022	1.228.845	0,10%	29,05	28,53	29,58	29,03
26-09-2022	1.031.985	-3,46%	29,50	28,625	29,89	28,645
23-09-2022	1.119.359	-4,14%	30,33	29,321	30,66	29,67
22-09-2022	2.193.680	-3,15%	31,97	30,715	32,00	30,95
21-09-2022	1.112.941	-1,36%	32,65	31,95	33,24	31,95
20-09-2022	1.026.779	-2,20%	32,65	32,07	33,17	32,39
19-09-2022	1.142.126	1,80%	32,36	32,34	33,3592	33,12
16-09-2022	1.564.038	-2,08%	33,505	32,18	33,11	32,535
15-09-2022	1.857.776	-1,53%	33,505	33,18	34,52	33,225
14-09-2022	1.978.782	-2,00%	34,54	33,585	34,545	33,74
13-09-2022	1.713.645	-5,40%	35,09	34,30	35,84	34,43
12-09-2022	2.328.509	2,46%	33,84	36,00	36,97	36,385
09-09-2022	2.494.125	2,70%	33,84	35,00	35,84	35,52
08-09-2022	1.330.116	0,59%	33,84	33,18	34,61	34,38
07-09-2022	1.553.372	1,27%	33,51	33,42	34,51	34,30
06-09-2022	1.640.779	-1,05%	34,67	33,15	34,94	33,55
05-09-2022	1.912.257	-1,05%	35,455	34,39	35,58	34,535
02-09-2022	1.912.257	-1,05%	35,455	34,39	35,58	34,535
01-09-2022	1.276.434	0,52%	34,30	33,80	35,015	34,91
31-08-2022	1.209.960	-2,39%	35,45	34,655	35,84	34,72
30-08-2022	849.389	1,31%	35,45	35,035	35,78	35,57
29-08-2022	727.986	-0,74%	34,74	34,47	35,42	35,11
26-08-2022	762.480	-3,83%	36,08	35,315	36,89	35,37
25-08-2022	961.523	2,07%	36,08	35,97	37,215	36,775
24-08-2022	1.042.176	-0,57%	36,23	35,885	36,52	36,035
23-08-2022	1.339.138	2,27%	35,565	35,565	36,68	36,235
22-08-2022	1.708.959	-3,83%	37,15	35,29	35,97	35,42
19-08-2022	1.956.944	-2,00%	37,15	36,525	37,51	36,83
18-08-2022	3.115.737	1,32%	37,15	36,38	37,70	37,58
17-08-2022	2.790.415	-0,08%	35,99	36,09	37,535	37,11
16-08-2022	2.126.525	3,35%	35,99	35,88	37,41	37,145
15-08-2022	1.099.673	0,66%	35,45	35,42	36,045	35,935
12-08-2022	1.204.422	0,51%	35,775	35,09	35,9684	35,70