VF Corporation (VFC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	2.849.759	3,68%	15,74	15,61	16,175	16,07
26/02/2024	3.994.625	-3,00%	15,82	15,30	15,89	15,50
23/02/2024	2.270.161	0,50%	16,03	15,815	16,13	15,98
22/02/2024	2.350.203	-0,44%	16,03	15,795	16,24	15,90
21/02/2024	3.453.493	-1,42%	16,035	15,84	16,37	15,97
20/02/2024	3.335.167	-2,70%	16,27	15,915	16,62	16,20
19/02/2024	2.017.664	0,00%	16,66	16,46	16,85	16,65
16/02/2024	2.017.664	-3,20%	16,66	16,46	16,85	16,65
15/02/2024	2.621.673	-0,87%	17,34	16,95	17,42	17,05
14/02/2024	2.947.876	4,62%	17,36	16,63	17,30	17,20
13/02/2024	5.146.160	-5,73%	16,58	15,81	16,77	16,44
12/02/2024	7.104.181	13,99%	15,73	15,71	17,69	17,44
09/02/2024	3.224.788	-0,33%	15,40	15,04	15,50	15,30
08/02/2024	4.492.846	0,26%	15,40	15,18	15,71	15,35
07/02/2024	14.230.851	-9,68%	15,36	14,44	15,71	15,31
06/02/2024	5.013.732	2,54%	16,49	16,28	17,0999	16,95
05/02/2024	4.955.443	-0,84%	16,71	16,12	16,79	16,53
02/02/2024	3.300.070	-0,95%	16,44	16,13	16,96	16,67
01/02/2024	3.270.536	2,25%	17,09	16,04	16,90	16,83
31/01/2024	3.630.939	-4,41%	17,09	16,44	17,23	16,46
30/01/2024	2.112.649	-1,77%	17,375	16,91	17,355	17,22
29/01/2024	1.988.490	1,04%	17,375	16,945	17,54	17,53
26/01/2024	3.769.156	1,76%	17,375	16,805	17,48	17,35
25/01/2024	3.446.380	1,43%	16,425	16,3226	17,095	17,05
24/01/2024	2.565.166	0,54%	16,93	16,715	17,0801	16,81
23/01/2024	2.443.683	1,40%	15,715	16,38	17,16	16,72
22/01/2024	2.983.579	4,97%	15,715	15,65	16,495	16,49
19/01/2024	2.597.669	2,55%	15,33	15,105	15,8492	15,71
18/01/2024	2.005.438	0,46%	15,33	14,93	15,35	15,32
17/01/2024	3.745.301	-1,17%	17,17	14,89	15,35	15,25
16/01/2024	3.704.834	-4,81%	17,17	15,27	15,9399	15,43
15/01/2024	3.086.388	-4,42%	17,17	16,05	17,098	16,21
12/01/2024	3.086.388	-4,42%	17,17	16,05	17,098	16,21
11/01/2024	2.384.905	-1,97%	17,17	16,48	17,185	16,96
10/01/2024	2.605.820	0,82%	17,29	16,58	17,34	17,30
09/01/2024	2.529.021	-0,98%	16,85	16,97	17,395	17,16
08/01/2024	1.998.681	2,54%	16,85	16,72	17,495	17,33
05/01/2024	2.295.708	-0,24%	17,36	16,71	17,25	16,90
04/01/2024	3.540.567	-3,26%	17,36	16,741	17,40	16,94
03/01/2024	3.428.619	-6,11%	18,35	17,4513	18,365	17,51
02/01/2024	2.023.276	-0,80%	18,64	18,38	19,07	18,65
29/12/2023	2.508.837	-1,36%	18,77	18,635	19,2305	18,80
28/12/2023	1.314.903	1,17%	18,77	18,75	19,08	19,06
27/12/2023	1.769.418	0,64%	18,64	18,5845	19,10	18,84
26/12/2023	1.630.040	0,70%	18,64	18,36	18,87	18,72
22/12/2023	3.074.301	-3,23%	18,22	18,02	18,92	18,59
21/12/2023	3.996.023	7,08%	18,22	18,195	19,22	19,21
20/12/2023	2.323.779	-4,27%	18,60	17,89	18,69	17,94
19/12/2023	3.712.423	2,07%	18,595	18,57	19,165	18,74
18/12/2023	7.348.489	-7,79%	18,90	18,01	18,92	18,36
15/12/2023	2.993.763	-2,35%	20,25	19,735	20,54	19,91
14/12/2023	5.363.266	8,40%	17,60	19,38	20,6855	20,39
13/12/2023	3.516.935	5,91%	18,16	17,505	18,865	18,81
12/12/2023	2.203.093	-2,58%	18,16	17,555	18,14	17,76
11/12/2023	1.783.178	0,50%	18,165	17,955	18,4415	18,23
08/12/2023	1.487.597	0,17%	18,23	18,06	18,41	18,14
07/12/2023	1.919.487	-0,06%	18,32	17,82	18,475	18,20
06/12/2023	2.247.289	0,78%	18,56	18,03	18,75	18,21
05/12/2023	2.754.237	-3,83%	18,56	18,00	18,5754	18,07
04/12/2023	4.458.941	3,87%	17,01	17,925	19,06	18,79
01/12/2023	3.441.771	8,13%	17,01	16,685	18,06	18,09
30/11/2023	3.900.880	-2,34%	17,185	16,5301	17,235	16,73
29/11/2023	3.292.627	1,30%	16,51	16,775	17,345	17,13
28/11/2023	2.784.355	1,99%	16,51	16,37	16,99	16,91
27/11/2023	2.767.011	-0,06%	16,465	16,0939	16,7751	16,58
24/11/2023	1.138.827	-0,24%	16,64	16,4006	16,75	16,64
23/11/2023	1.497.298	0,85%	16,59	16,29	16,72	16,67
22/11/2023	1.401.850	0,91%	16,59	16,29	16,72	16,68
21/11/2023	2.177.746	-3,45%	17,03	16,485	17,07	16,53
20/11/2023	2.596.039	-0,52%	17,28	16,96	17,36	17,12
17/11/2023	2.360.200	0,12%	17,48	17,15	17,65	17,21
16/11/2023	3.265.230	-3,26%	17,48	16,725	17,505	17,19
15/11/2023	7.654.241	14,13%	16,65	16,56	18,04	17,77
14/11/2023	4.709.443	10,04%	14,86	14,84	16,2825	15,57
13/11/2023	4.065.820	-5,03%	14,71	14,00	14,765	14,15
10/11/2023	2.725.217	-1,65%	15,05	14,435	15,04	14,90
09/11/2023	2.635.626	-2,89%	15,93	15,085	16,12	15,15
08/11/2023	2.616.510	-2,44%	15,93	15,46	16,12	15,60
07/11/2023	4.777.987	0,25%	16,02	15,78	16,545	15,99
06/11/2023	4.123.127	2,90%	15,12	15,47	16,08	15,95
03/11/2023	3.675.586	4,66%	15,12	14,97	15,57	15,50
02/11/2023	7.663.590	13,02%	13,36	13,26	14,83	14,805
01/11/2023	15.004.194	-11,21%	14,86	12,8501	14,86	13,0788
31/10/2023	17.767.311	-13,96%	17,18	14,36	16,74	14,7294
30/10/2023	6.327.955	1,30%	18,05	16,985	17,465	17,12
27/10/2023	2.645.515	-4,71%	18,05	16,87	18,07	16,99
26/10/2023	2.439.274	-0,67%	17,72	17,609	18,12	17,83
25/10/2023	2.614.979	0,17%	17,785	17,63	18,285	17,95
24/10/2023	4.497.321	2,52%	17,59	17,465	18,24	17,92
23/10/2023	3.085.118	-3,00%	17,825	17,24	17,89	17,48
20/10/2023	3.028.818	-2,91%	18,56	17,855	18,79	18,02
19/10/2023	3.511.238	-0,64%	18,66	18,39	18,90	18,56
18/10/2023	3.818.079	1,25%	16,13	18,18	18,77	18,68
17/10/2023	11.276.862	13,96%	16,13	16,08	18,58	18,45
16/10/2023	2.637.628	4,79%	15,33	15,11	16,37	16,19
13/10/2023	3.578.360	0,98%	15,33	15,1495	15,525	15,45
12/10/2023	5.014.080	-5,32%	16,015	15,115	16,365	15,30
11/10/2023	2.806.384	1,00%	15,71	15,94	16,365	16,16
10/10/2023	3.592.715	2,24%	16,15	15,275	16,1384	16,00
09/10/2023	4.190.467	-3,69%	16,15	15,275	16,16	15,65