Tapestry Inc (TPR)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 27/11/2024 |
1.834.460 |
-0,23%
|
61,98
|
60,00
|
61,98
|
60,92
|
| 26/11/2024 |
5.260.517 |
0,35%
|
59,85
|
59,74
|
61,44
|
61,06
|
| 25/11/2024 |
2.690.062 |
3,28%
|
59,41
|
59,41
|
61,285
|
60,85
|
| 22/11/2024 |
3.382.473 |
4,45%
|
54,88
|
54,98
|
59,68
|
58,92
|
| 21/11/2024 |
1.097.700 |
2,01%
|
55,00
|
51,44
|
56,63
|
56,41
|
| 20/11/2024 |
1.140.069 |
-0,58%
|
55,97
|
54,82
|
56,12
|
55,30
|
| 19/11/2024 |
1.459.742 |
-1,65%
|
56,81
|
54,75
|
57,18
|
55,62
|
| 18/11/2024 |
1.635.349 |
-1,19%
|
57,23
|
56,19
|
57,23
|
56,55
|
| 15/11/2024 |
2.075.327 |
-1,02%
|
55,27
|
55,1623
|
58,49
|
57,23
|
| 14/11/2024 |
5.143.519 |
12,80%
|
55,50
|
51,15
|
58,49
|
57,82
|
| 13/11/2024 |
816.753 |
0,18%
|
49,92
|
49,84
|
51,73
|
51,26
|
| 12/11/2024 |
1.927.443 |
-0,68%
|
52,23
|
49,84
|
52,76
|
51,17
|
| 11/11/2024 |
1.854.891 |
-1,34%
|
52,49
|
51,34
|
52,76
|
51,52
|
| 08/11/2024 |
1.677.670 |
1,30%
|
52,00
|
50,41
|
52,495
|
52,22
|
| 07/11/2024 |
3.631.280 |
3,60%
|
52,10
|
49,29
|
52,495
|
51,55
|
| 06/11/2024 |
3.374.094 |
0,69%
|
48,42
|
48,25
|
50,97
|
49,76
|
| 05/11/2024 |
1.344.730 |
%
|
48,42
|
48,25
|
49,575
|
49,42
|
| 04/11/2024 |
1.991.493 |
%
|
47,28
|
47,22
|
48,73
|
48,56
|
| 01/11/2024 |
1.197.613 |
%
|
47,51
|
46,77
|
47,67
|
46,97
|
| 31/10/2024 |
1.421.759 |
%
|
48,30
|
47,345
|
48,41
|
47,45
|
| 30/10/2024 |
2.072.044 |
%
|
48,665
|
48,11
|
49,43
|
48,40
|
| 29/10/2024 |
2.688.459 |
%
|
49,59
|
48,42
|
49,855
|
49,03
|
| 28/10/2024 |
2.603.137 |
%
|
43,63
|
50,42
|
51,94
|
50,47
|
| 25/10/2024 |
10.002.295 |
%
|
43,63
|
48,50
|
51,585
|
50,49
|
| 24/10/2024 |
1.086.115 |
%
|
43,63
|
43,58
|
44,49
|
44,47
|
| 23/10/2024 |
773.950 |
%
|
43,63
|
43,12
|
43,87
|
43,54
|
| 22/10/2024 |
788.408 |
%
|
44,20
|
43,79
|
44,235
|
43,93
|
| 21/10/2024 |
1.059.525 |
%
|
45,42
|
44,36
|
45,48
|
44,51
|
| 18/10/2024 |
1.152.044 |
%
|
45,42
|
44,725
|
45,38
|
45,15
|
| 17/10/2024 |
1.020.037 |
%
|
45,69
|
45,14
|
45,98
|
45,18
|
| 16/10/2024 |
700.909 |
%
|
45,37
|
45,23
|
45,86
|
45,46
|
| 15/10/2024 |
1.147.000 |
%
|
45,15
|
45,11
|
45,9497
|
45,20
|
| 14/10/2024 |
867.212 |
%
|
45,15
|
45,095
|
45,81
|
45,59
|
| 11/10/2024 |
1.109.696 |
%
|
44,77
|
44,595
|
45,45
|
45,27
|
| 10/10/2024 |
875.666 |
%
|
44,77
|
44,39
|
44,9886
|
44,41
|
| 09/10/2024 |
865.249 |
%
|
45,25
|
44,79
|
45,53
|
44,81
|
| 08/10/2024 |
1.022.788 |
%
|
45,355
|
45,025
|
45,54
|
45,26
|
| 07/10/2024 |
1.304.295 |
%
|
46,39
|
45,44
|
46,37
|
45,68
|
| 04/10/2024 |
1.054.017 |
%
|
45,63
|
45,89
|
46,665
|
46,50
|
| 03/10/2024 |
710.825 |
%
|
45,63
|
45,23
|
45,96
|
45,75
|
| 02/10/2024 |
678.119 |
%
|
45,71
|
45,60
|
46,43
|
45,82
|
| 01/10/2024 |
1.324.389 |
%
|
47,64
|
45,35
|
46,83
|
46,31
|
| 30/09/2024 |
1.233.499 |
%
|
47,64
|
46,65
|
47,765
|
46,98
|
| 27/09/2024 |
1.125.053 |
%
|
47,385
|
47,02
|
47,98
|
47,94
|
| 26/09/2024 |
2.025.803 |
%
|
46,55
|
44,96
|
47,36
|
47,01
|
| 25/09/2024 |
1.058.260 |
%
|
45,25
|
44,96
|
45,77
|
45,73
|
| 24/09/2024 |
1.091.267 |
%
|
43,22
|
44,80
|
45,815
|
45,40
|
| 23/09/2024 |
1.856.648 |
%
|
43,22
|
43,22
|
44,27
|
44,12
|
| 20/09/2024 |
1.030.435 |
%
|
42,59
|
42,06
|
42,855
|
42,57
|
| 19/09/2024 |
1.107.120 |
%
|
43,85
|
42,49
|
44,14
|
42,82
|
| 18/09/2024 |
888.066 |
%
|
43,235
|
43,01
|
44,06
|
43,13
|
| 17/09/2024 |
731.199 |
%
|
42,98
|
43,15
|
43,70
|
43,28
|
| 16/09/2024 |
843.353 |
%
|
42,98
|
42,76
|
43,45
|
43,26
|
| 13/09/2024 |
921.750 |
%
|
42,59
|
42,47
|
43,45
|
42,76
|
| 12/09/2024 |
1.159.296 |
%
|
41,62
|
41,38
|
42,32
|
42,04
|
| 11/09/2024 |
1.077.821 |
%
|
41,04
|
40,415
|
41,72
|
41,75
|
| 10/09/2024 |
832.737 |
%
|
41,04
|
40,32
|
41,17
|
41,17
|
| 09/09/2024 |
2.036.255 |
%
|
40,43
|
40,285
|
42,08
|
41,29
|
| 06/09/2024 |
991.212 |
%
|
41,14
|
40,075
|
41,33
|
40,36
|
| 05/09/2024 |
1.855.678 |
%
|
41,48
|
41,03
|
41,50
|
41,37
|
| 04/09/2024 |
2.236.561 |
%
|
41,48
|
40,81
|
41,94
|
41,19
|
| 03/09/2024 |
2.095.162 |
%
|
40,92
|
40,92
|
41,74
|
41,57
|
| 30/08/2024 |
1.040.888 |
%
|
40,80
|
40,1103
|
40,83
|
41,00
|
| 29/08/2024 |
1.020.835 |
%
|
39,905
|
40,1103
|
40,83
|
40,52
|
| 28/08/2024 |
1.067.419 |
%
|
39,905
|
39,40
|
40,76
|
40,70
|
| 27/08/2024 |
665.287 |
%
|
40,415
|
39,93
|
40,539
|
40,26
|
| 26/08/2024 |
1.055.257 |
%
|
41,895
|
40,43
|
42,00
|
40,67
|
| 23/08/2024 |
1.045.009 |
%
|
40,77
|
40,435
|
41,72
|
41,66
|
| 22/08/2024 |
1.047.769 |
%
|
40,90
|
40,10
|
41,255
|
40,17
|
| 21/08/2024 |
1.744.788 |
%
|
40,90
|
40,64
|
41,5804
|
41,15
|
| 20/08/2024 |
1.342.679 |
%
|
39,27
|
40,15
|
40,675
|
40,38
|
| 19/08/2024 |
1.121.156 |
%
|
39,27
|
40,01
|
40,98
|
40,58
|
| 16/08/2024 |
2.141.501 |
%
|
39,27
|
39,095
|
40,67
|
40,40
|
| 15/08/2024 |
3.624.820 |
%
|
40,845
|
38,10
|
41,51
|
39,20
|
| 14/08/2024 |
1.505.257 |
%
|
37,575
|
37,79
|
38,31
|
37,96
|
| 13/08/2024 |
1.265.344 |
%
|
37,575
|
37,47
|
38,38
|
38,23
|
| 12/08/2024 |
1.575.258 |
%
|
38,14
|
37,13
|
38,31
|
37,49
|
| 09/08/2024 |
1.372.611 |
%
|
37,49
|
37,45
|
38,65
|
38,23
|
| 08/08/2024 |
1.199.005 |
%
|
36,70
|
36,685
|
38,00
|
37,93
|
| 07/08/2024 |
1.116.573 |
%
|
37,20
|
36,235
|
37,57
|
36,29
|
| 06/08/2024 |
1.259.026 |
%
|
37,20
|
36,40
|
37,48
|
37,08
|
| 05/08/2024 |
2.140.583 |
%
|
40,24
|
35,23
|
37,24
|
36,8556
|
| 02/08/2024 |
1.288.805 |
%
|
40,24
|
37,48
|
40,40
|
38,13
|
| 01/08/2024 |
1.105.411 |
%
|
40,24
|
38,865
|
40,40
|
39,15
|
| 31/07/2024 |
1.759.932 |
%
|
39,895
|
39,76
|
40,89
|
40,09
|
| 30/07/2024 |
1.637.098 |
%
|
40,545
|
39,29
|
40,64
|
39,77
|
| 29/07/2024 |
1.113.683 |
%
|
40,675
|
40,18
|
40,805
|
40,36
|
| 26/07/2024 |
1.142.132 |
%
|
40,26
|
40,145
|
41,01
|
40,82
|
| 25/07/2024 |
861.301 |
%
|
39,86
|
39,36
|
40,53
|
39,65
|
| 24/07/2024 |
970.427 |
%
|
40,95
|
39,74
|
41,215
|
39,84
|
| 23/07/2024 |
1.195.296 |
%
|
41,61
|
40,56
|
41,695
|
41,16
|
| 22/07/2024 |
805.078 |
%
|
41,36
|
40,60
|
41,82
|
41,79
|
| 19/07/2024 |
661.749 |
%
|
41,48
|
40,98
|
41,75
|
41,23
|
| 18/07/2024 |
688.511 |
%
|
42,61
|
41,48
|
43,38
|
41,69
|
| 17/07/2024 |
951.670 |
%
|
42,74
|
42,60
|
43,43
|
42,59
|
| 16/07/2024 |
1.345.648 |
%
|
43,69
|
42,52
|
43,32
|
42,96
|
| 15/07/2024 |
983.688 |
%
|
43,69
|
42,31
|
43,72
|
42,48
|
| 12/07/2024 |
1.333.472 |
%
|
44,17
|
43,84
|
44,63
|
43,90
|
| 11/07/2024 |
1.582.520 |
%
|
41,74
|
43,00
|
43,86
|
43,48
|
| 10/07/2024 |
663.271 |
%
|
41,74
|
41,56
|
42,38
|
42,35
|
