VF Corporation (VFC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	13,57%	15,13	14,86	16,41	16,15
17/07/2024	18.987.520	13,57%	15,13	14,86	16,41	16,15
16/07/2024	2.696.333	6,68%	13,40	13,265	14,255	14,22
15/07/2024	1.632.733	-3,06%	13,51	13,33	13,635	13,33
12/07/2024	1.914.397	2,46%	13,67	13,49	13,85	13,75
11/07/2024	1.633.939	5,34%	13,08	13,02	13,45	13,42
10/07/2024	1.765.220	-1,85%	13,08	12,675	13,10	12,74
09/07/2024	1.526.705	-3,49%	13,38	12,775	13,40	12,98
08/07/2024	1.791.909	3,86%	13,13	13,065	13,49	13,45
05/07/2024	2.684.171	-0,39%	12,98	12,82	13,22	12,95
04/07/2024	886.565	0,00%	12,84	12,84	13,24	13,00
03/07/2024	886.565	1,33%	12,84	12,84	13,24	13,00
02/07/2024	1.721.689	-0,08%	12,84	12,74	12,99	12,83
01/07/2024	2.011.349	-4,89%	13,65	12,78	13,89	12,84
28/06/2024	3.633.453	-2,17%	13,58	13,33	13,86	13,50
27/06/2024	1.270.233	-1,92%	13,75	13,62	13,94	13,80
26/06/2024	1.428.918	-0,43%	14,04	13,93	14,14	14,07
25/06/2024	2.278.816	-3,94%	14,61	14,07	14,74	14,13
24/06/2024	2.490.472	2,80%	14,27	14,16	14,99	14,71
21/06/2024	5.906.995	2,88%	13,92	13,90	14,43	14,31
20/06/2024	1.565.954	1,76%	13,64	13,64	13,965	13,91
19/06/2024	1.598.724	0,00%	13,77	13,46	13,95	13,67
18/06/2024	1.598.724	0,22%	13,77	13,46	13,95	13,67
17/06/2024	3.250.772	1,25%	13,54	13,1101	13,88	13,81
14/06/2024	3.044.325	-0,58%	13,58	13,53	13,825	13,64
13/06/2024	1.925.446	-0,58%	13,90	13,57	13,89	13,72
12/06/2024	2.615.752	1,92%	13,90	13,68	14,15	13,80
11/06/2024	3.691.743	2,89%	13,88	13,50	13,88	13,54
10/06/2024	3.560.034	-2,45%	13,335	13,135	13,37	13,16
07/06/2024	4.059.133	0,07%	13,40	13,35	13,59	13,58
06/06/2024	3.471.437	0,74%	13,24	13,37	13,60	13,57
05/06/2024	2.714.050	2,59%	13,24	13,16	13,48	13,46
04/06/2024	3.372.407	-5,00%	13,75	13,11	13,85	13,12
03/06/2024	5.313.247	3,99%	13,10	13,34	14,0375	13,81
31/05/2024	8.364.502	7,71%	13,10	12,84	13,93	13,28
30/05/2024	3.620.241	2,41%	12,05	11,89	12,45	12,33
29/05/2024	5.525.650	-2,51%	12,155	12,02	12,54	12,04
28/05/2024	6.461.012	0,08%	12,19	12,092	13,00	12,35
27/05/2024	4.844.855	0,00%	12,19	11,53	12,60	12,34
24/05/2024	4.844.855	0,08%	12,19	11,53	12,60	12,34
23/05/2024	12.412.879	-2,92%	11,48	11,00	12,19	11,97
22/05/2024	7.937.663	-0,48%	12,32	12,07	12,4957	12,40
21/05/2024	3.179.063	1,14%	12,76	12,195	12,49	12,46
20/05/2024	2.804.365	-3,45%	12,76	12,26	12,85	12,32
17/05/2024	1.901.060	-2,15%	12,73	12,75	13,015	12,76
16/05/2024	2.078.505	1,96%	12,73	12,665	13,09	13,04
15/05/2024	2.696.484	-0,51%	13,07	12,71	13,16	12,795
14/05/2024	2.855.935	0,31%	13,10	12,74	13,375	12,86
13/05/2024	4.103.229	3,14%	12,68	12,51	13,165	12,82
10/05/2024	2.094.704	-2,36%	12,76	12,38	12,84	12,43
09/05/2024	1.901.131	1,11%	12,585	12,32	12,74	12,73
08/05/2024	2.278.942	-0,63%	12,77	12,265	12,64	12,59
07/05/2024	1.658.029	-0,78%	12,77	12,67	12,985	12,67
06/05/2024	2.307.652	1,27%	12,77	12,59	12,97	12,77
03/05/2024	2.037.541	0,40%	12,52	12,506	13,08	12,61
02/05/2024	1.879.044	3,12%	12,52	12,35	12,63	12,56
01/05/2024	2.497.082	-2,25%	12,45	12,055	12,51	12,18
30/04/2024	2.687.012	-3,34%	12,675	12,44	12,9105	12,46
29/04/2024	3.389.042	1,98%	12,76	12,78	13,15	12,89
26/04/2024	2.615.240	0,16%	12,67	12,61	13,06	12,64
25/04/2024	2.548.666	-2,85%	12,905	12,33	12,785	12,62
24/04/2024	2.584.447	0,31%	12,905	12,73	13,10	12,99
23/04/2024	3.356.406	1,25%	12,725	12,702	12,995	12,95
22/04/2024	2.523.794	-0,31%	12,61	12,665	12,98	12,79
19/04/2024	3.626.187	1,26%	12,61	12,56	12,97	12,83
18/04/2024	2.943.501	3,43%	12,67	12,24	12,745	12,67
17/04/2024	2.650.877	-2,55%	12,67	12,24	12,70	12,25
16/04/2024	4.629.268	3,46%	13,60	11,956	12,64	12,57
15/04/2024	4.497.226	0,33%	13,60	12,03	12,49	12,15
12/04/2024	7.392.042	-7,77%	13,60	12,02	12,82	12,11
11/04/2024	2.553.061	-2,74%	13,60	13,06	13,66	13,13
10/04/2024	5.374.728	-3,23%	13,44	13,03	13,515	13,50
09/04/2024	3.700.888	3,18%	13,655	13,63	14,00	13,95
08/04/2024	4.169.430	-1,74%	13,74	13,43	13,75	13,52
05/04/2024	2.026.212	-0,51%	14,12	13,68	13,895	13,76
04/04/2024	2.507.935	-0,58%	14,12	13,82	14,48	13,83
03/04/2024	3.523.180	-2,59%	14,235	13,819	14,28	13,91
02/04/2024	6.898.401	-6,67%	15,385	14,08	14,77	14,28
01/04/2024	2.495.557	-0,26%	15,385	15,11	15,45	15,30
28/03/2024	4.431.181	1,66%	15,18	15,14	15,46	15,34
27/03/2024	2.711.117	5,82%	14,70	14,50	15,12	15,09
26/03/2024	2.326.301	-1,45%	14,70	14,251	14,8199	14,26
25/03/2024	2.945.275	2,70%	14,36	14,16	14,60	14,47
22/03/2024	3.221.538	-3,10%	14,36	13,91	14,31	14,09
21/03/2024	2.113.213	0,83%	14,47	14,32	14,655	14,54
20/03/2024	2.767.881	-0,55%	14,47	14,275	14,645	14,42
19/03/2024	2.748.309	0,76%	14,18	14,10	14,615	14,50
18/03/2024	2.878.078	-2,64%	14,74	14,195	14,815	14,39
15/03/2024	4.085.752	1,23%	14,51	14,47	14,84	14,78
14/03/2024	4.432.326	-5,81%	15,31	14,44	15,34	14,60
13/03/2024	3.123.299	-0,51%	15,99	15,43	15,875	15,50
12/03/2024	3.146.932	-2,63%	15,99	15,51	16,145	15,58
11/03/2024	2.201.089	-0,62%	16,115	16,09	16,32	16,00
08/03/2024	2.369.031	0,63%	16,195	15,939	16,36	16,10
07/03/2024	2.300.939	1,71%	15,97	15,85	16,22	16,09
06/03/2024	2.470.884	0,00%	15,44	15,58	16,04	15,82
05/03/2024	2.412.807	0,57%	15,44	15,30	15,98	15,82
04/03/2024	3.049.934	-3,14%	16,14	15,51	16,125	15,73
01/03/2024	3.311.803	-0,61%	16,295	15,785	16,525	16,24
29/02/2024	5.435.265	1,05%	16,295	15,96	16,415	16,34