VF Corporation (VFC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	2.638.234	-1,93%	16,37	15,77	16,41	16,25
05/10/2023	2.187.154	-0,12%	16,48	16,25	16,67	16,57
04/10/2023	2.490.561	1,16%	16,385	15,87	16,66	16,59
03/10/2023	3.398.814	-1,15%	17,68	16,155	16,4893	16,40
02/10/2023	3.027.063	-6,11%	17,04	16,56	17,675	16,59
29/09/2023	3.506.928	6,51%	17,04	16,9451	17,771	17,67
28/09/2023	3.417.736	-1,89%	17,15	16,3585	16,82	16,59
27/09/2023	2.297.618	-1,00%	17,15	16,88	17,41	16,91
26/09/2023	3.802.562	-0,81%	17,12	17,02	17,35	17,08
25/09/2023	2.744.647	-1,43%	17,34	17,09	17,405	17,22
22/09/2023	4.001.444	-1,02%	17,805	17,32	17,83	17,47
21/09/2023	3.848.816	-1,23%	17,72	17,52	17,975	17,65
20/09/2023	4.816.427	0,51%	17,33	17,76	18,07	17,87
19/09/2023	3.726.194	2,60%	18,01	17,305	17,91	17,78
18/09/2023	5.535.043	-4,57%	18,01	17,23	17,85	17,33
15/09/2023	3.824.193	0,28%	17,94	17,951	18,38	18,16
14/09/2023	4.505.344	2,20%	17,94	17,85	18,17	18,11
13/09/2023	3.823.385	-2,05%	17,67	17,45	18,11	17,72
12/09/2023	3.691.110	2,38%	17,67	17,38	18,145	18,09
11/09/2023	4.555.112	-5,59%	18,91	17,66	18,99	17,75
08/09/2023	2.422.754	-0,48%	18,975	18,705	18,96	18,80
07/09/2023	2.303.462	-2,04%	19,50	19,135	19,47	19,19
06/09/2023	2.639.768	0,57%	19,50	19,3139	19,805	19,59
05/09/2023	3.228.792	-4,79%	20,02	19,40	20,37	19,48
04/09/2023	2.031.514	3,54%	20,02	19,91	20,49	20,46
01/09/2023	2.031.514	3,54%	20,02	19,91	20,49	20,46
31/08/2023	1.981.307	1,96%	19,56	19,405	19,95	19,76
30/08/2023	1.415.432	-0,36%	19,40	19,18	19,50	19,38
29/08/2023	1.415.352	1,09%	19,45	19,265	19,61	19,45
28/08/2023	2.684.767	1,96%	19,01	18,99	19,485	19,24
25/08/2023	4.703.460	-1,72%	19,32	18,545	19,47	18,87
24/08/2023	3.286.241	-2,34%	18,645	18,95	19,71	19,24
23/08/2023	2.242.478	3,90%	18,645	18,45	19,71	19,70
22/08/2023	3.477.705	-6,88%	19,96	18,95	20,02	18,96
21/08/2023	3.096.815	1,75%	20,10	20,03	20,64	20,36
18/08/2023	2.215.837	-1,43%	20,61	19,88	20,235	20,01
17/08/2023	2.197.794	-0,64%	20,61	20,175	20,67	20,30
16/08/2023	3.622.323	2,30%	20,12	19,94	20,945	20,43
15/08/2023	2.908.845	-2,16%	20,145	19,80	20,38	19,97
14/08/2023	2.482.116	-0,97%	20,335	20,055	20,62	20,41
11/08/2023	4.593.141	3,15%	20,14	20,12	21,17	20,61
10/08/2023	4.553.317	3,74%	19,36	19,33	20,23	19,98
09/08/2023	2.094.494	-1,63%	19,47	19,055	19,93	19,26
08/08/2023	2.277.508	2,73%	18,70	18,615	19,655	19,58
07/08/2023	2.065.852	-1,75%	19,40	19,00	19,55	19,06
04/08/2023	2.729.801	1,89%	19,16	18,89	19,94	19,40
03/08/2023	3.006.814	-0,05%	19,00	18,305	19,1189	19,04
02/08/2023	4.813.161	-1,75%	18,77	18,525	19,79	19,05
01/08/2023	3.331.453	-2,12%	19,705	19,20	19,75	19,39
31/07/2023	2.124.365	0,61%	20,02	19,61	20,17	19,81
28/07/2023	1.695.203	1,97%	19,67	19,36	19,8192	19,69
27/07/2023	2.314.394	-1,83%	19,81	19,22	20,085	19,31
26/07/2023	2.028.513	4,13%	18,95	18,88	19,7275	19,67
25/07/2023	2.363.297	-2,41%	20,13	18,815	19,60	19,05
24/07/2023	3.023.944	0,67%	20,13	19,23	19,75	19,52
21/07/2023	2.083.380	-3,05%	20,13	19,27	20,22	19,39
20/07/2023	2.355.688	-2,25%	20,37	19,78	20,43	20,00
19/07/2023	3.405.773	4,92%	19,71	19,555	20,59	20,46
18/07/2023	1.962.838	2,04%	19,09	19,02	19,665	19,50
17/07/2023	1.564.283	-0,42%	18,98	18,69	19,23	19,11
14/07/2023	1.663.434	-2,24%	19,62	18,935	19,74	19,19
13/07/2023	1.606.107	0,51%	19,62	19,405	19,68	19,63
12/07/2023	1.835.916	1,35%	19,62	19,24	19,84	19,53
11/07/2023	2.121.642	3,55%	18,80	18,74	19,44	19,27
10/07/2023	1.463.852	-0,27%	18,70	18,545	19,06	18,61
07/07/2023	1.642.366	0,43%	18,98	18,3601	19,005	18,66
06/07/2023	2.811.550	-2,06%	18,98	17,845	18,62	18,58
05/07/2023	1.579.235	-0,89%	18,98	18,555	19,10	18,97
04/07/2023	907.463	-0,05%	19,315	19,03	19,37	19,08
03/07/2023	907.462	0,52%	19,315	19,03	19,37	19,19
30/06/2023	1.617.164	-0,57%	19,315	18,76	19,33	19,09
29/06/2023	1.794.382	2,18%	19,06	18,77	19,35	19,20
28/06/2023	1.886.445	-1,78%	19,06	18,60	19,12	18,79
27/06/2023	1.954.127	3,74%	18,65	18,31	19,31	19,13
26/06/2023	2.310.537	1,15%	18,19	18,06	18,84	18,44
23/06/2023	3.264.724	-3,75%	18,53	18,11	18,72	18,23
22/06/2023	2.749.826	-0,99%	19,51	18,57	19,28	18,94
21/06/2023	2.799.073	-3,04%	19,51	19,12	19,72	19,13
20/06/2023	3.914.593	1,13%	19,64	19,38	19,99	19,73
19/06/2023	2.565.227	0,83%	19,08	19,215	19,655	19,51
16/06/2023	2.565.227	0,83%	19,08	19,215	19,655	19,51
15/06/2023	2.323.663	0,42%	19,08	18,88	19,41	19,35
14/06/2023	2.077.358	1,10%	19,25	19,02	19,65	19,27
13/06/2023	1.939.445	-0,37%	19,44	18,91	19,3291	19,06
12/06/2023	2.074.300	0,11%	19,44	18,96	19,6381	19,13
09/06/2023	2.094.377	-1,04%	19,44	18,83	19,60	19,11
08/06/2023	4.074.692	1,12%	19,76	19,335	20,00	19,81
07/06/2023	4.070.693	2,62%	19,275	19,10	19,72	19,59
06/06/2023	5.225.489	6,53%	17,985	17,96	19,515	19,09
05/06/2023	3.528.066	-1,10%	18,18	17,755	18,49	17,92
02/06/2023	4.376.785	6,46%	17,51	17,41	18,17	18,12
01/06/2023	2.860.841	-1,16%	18,34	16,7739	17,76	17,02
31/05/2023	4.177.035	-2,60%	18,34	17,44	18,25	17,22
30/05/2023	4.177.035	-2,60%	18,34	17,44	18,25	17,58
29/05/2023	3.770.269	3,44%	18,34	17,525	18,40	18,05
26/05/2023	3.770.269	3,44%	18,34	17,525	18,40	18,05
25/05/2023	5.404.102	-4,91%	18,34	17,43	18,57	17,45
24/05/2023	6.888.456	-3,27%	19,32	18,035	19,53	18,35
23/05/2023	4.487.289	-3,02%	19,28	18,94	19,745	18,97
22/05/2023	4.513.719	2,83%	20,29	18,535	19,575	19,61