VF Corporation (VFC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	7.105.274	-8,19%	20,29	18,78	20,2799	19,07
18/05/2023	1.974.796	0,44%	21,01	20,38	21,01	20,77
17/05/2023	2.222.321	0,39%	20,43	20,19	20,88	20,68
16/05/2023	2.131.209	-4,89%	21,42	20,60	21,45	20,60
15/05/2023	1.737.498	1,74%	21,415	21,32	21,825	21,66
12/05/2023	1.646.958	-0,93%	21,45	20,97	21,51	21,29
11/05/2023	1.889.015	0,47%	21,445	21,24	21,765	21,49
10/05/2023	3.113.485	-2,86%	22,67	21,045	22,615	21,38
09/05/2023	1.870.215	-0,90%	21,91	21,62	22,115	22,01
08/05/2023	1.865.072	0,41%	22,38	21,76	22,47	22,21
05/05/2023	2.184.536	5,43%	21,95	21,555	22,145	22,12
04/05/2023	2.187.769	-4,42%	21,62	20,765	21,91	20,98
03/05/2023	2.824.451	0,73%	21,705	21,65	22,66	21,95
02/05/2023	3.046.385	-4,26%	22,51	21,635	22,605	21,79
01/05/2023	1.660.409	-3,19%	23,52	22,655	23,535	22,76
28/04/2023	1.675.829	1,60%	23,18	22,90	23,5499	23,51
27/04/2023	2.071.615	3,95%	22,40	22,265	23,175	23,14
26/04/2023	1.740.413	-0,22%	22,22	22,19	22,70	22,26
25/04/2023	2.055.673	-2,66%	22,64	22,30	22,88	22,31
24/04/2023	1.468.073	0,18%	22,89	22,5845	22,985	22,92
21/04/2023	1.701.243	1,02%	22,67	22,59	22,915	22,88
20/04/2023	2.547.209	1,57%	22,62	22,605	23,065	23,2385
19/04/2023	1.808.794	0,44%	22,60	22,60	23,03	22,88
18/04/2023	2.978.163	1,52%	22,49	22,1724	22,88	22,78
17/04/2023	2.708.273	-0,18%	22,38	22,155	22,7585	22,44
14/04/2023	3.565.886	3,03%	23,58	22,336	23,46	22,48
13/04/2023	1.744.527	1,16%	21,70	21,51	21,955	21,82
12/04/2023	2.211.268	-2,71%	22,46	21,535	22,475	21,57
11/04/2023	1.774.056	1,70%	22,09	21,995	22,445	22,17
10/04/2023	4.246.752	2,11%	21,25	21,13	21,84	21,80
06/04/2023	2.395.739	-1,79%	21,63	21,22	21,66	21,35
05/04/2023	1.816.819	-2,56%	22,01	21,535	22,0899	21,74
04/04/2023	1.582.255	-1,06%	22,73	22,005	22,78	22,31
03/04/2023	2.206.633	-1,57%	22,93	22,245	23,00	22,55
31/03/2023	2.345.736	3,11%	22,42	22,205	22,93	22,91
30/03/2023	2.753.011	2,16%	22,26	22,04	22,435	22,22
29/03/2023	2.376.079	2,55%	21,60	21,225	21,85	21,75
28/03/2023	2.231.526	1,78%	21,25	20,96	21,38	21,21
27/03/2023	2.487.462	2,71%	20,615	20,47	20,905	20,84
24/03/2023	2.294.279	-0,73%	20,30	20,03	20,43	20,29
23/03/2023	3.457.398	-0,97%	21,01	20,215	21,06	20,44
22/03/2023	2.159.673	-4,44%	21,51	20,61	21,625	20,64
21/03/2023	2.391.001	0,75%	21,96	21,445	22,03	21,60
20/03/2023	2.934.318	0,09%	21,90	21,155	22,035	21,44
17/03/2023	3.230.341	0,14%	21,50	21,08	21,71	21,42
16/03/2023	3.012.564	0,33%	21,00	20,85	21,76	21,39
15/03/2023	2.854.846	2,80%	20,19	20,1375	21,39	21,32
14/03/2023	3.695.469	-0,48%	21,32	20,655	21,49	20,74
13/03/2023	5.439.897	-4,32%	21,33	20,765	21,50	20,84
10/03/2023	3.356.718	-5,35%	22,88	21,57	22,92	21,78
09/03/2023	3.228.596	0,34%	23,70	22,90	23,79	23,80
08/03/2023	2.546.093	-0,99%	24,33	23,915	24,35	24,02
07/03/2023	2.398.537	-2,37%	24,955	24,155	25,05	24,26
06/03/2023	3.732.410	-5,37%	26,26	24,825	26,64	24,85
03/03/2023	3.999.782	-0,11%	26,46	26,16	26,95	26,26
02/03/2023	5.712.103	4,78%	24,90	24,88	26,31	26,29
01/03/2023	3.685.287	1,09%	25,15	24,81	25,58	25,09
28/02/2023	18.370.987	2,06%	24,29	24,26	25,705	24,82
27/02/2023	4.287.394	0,58%	24,46	24,04	24,64	24,32
24/02/2023	4.304.770	-1,71%	24,47	23,715	24,47	24,18
23/02/2023	5.031.632	-2,03%	25,20	24,355	25,20	24,60
22/02/2023	5.583.378	-1,65%	25,23	24,79	25,62	25,11
21/02/2023	3.088.188	-5,41%	26,67	25,53	26,67	25,53
20/02/2023	2.356.048	-0,30%	26,88	26,27	27,05	26,99
17/02/2023	2.356.048	-0,30%	26,88	26,27	27,05	26,99
16/02/2023	1.904.442	-2,77%	27,68	27,055	27,845	27,07
15/02/2023	2.522.552	0,80%	27,505	27,32	28,08	27,84
14/02/2023	2.905.083	1,88%	26,92	26,825	27,845	27,62
13/02/2023	9.549.192	3,20%	26,32	26,24	27,13	27,11
10/02/2023	6.331.995	0,92%	26,30	26,175	27,275	26,27
09/02/2023	7.948.870	-8,47%	28,71	25,915	29,03	26,03
08/02/2023	6.679.422	-0,28%	27,45	26,70	29,12	28,44
07/02/2023	5.798.941	-0,49%	28,45	28,115	29,60	28,52
06/02/2023	3.710.098	-6,40%	30,01	28,49	30,40	28,66
03/02/2023	1.898.789	-2,31%	30,36	30,11	31,50	30,42
02/02/2023	3.010.734	-1,58%	31,76	30,945	32,125	31,14
01/02/2023	2.079.361	2,23%	30,90	30,22	31,98	31,63
31/01/2023	1.841.931	2,72%	30,32	30,27	30,92	30,94
30/01/2023	2.297.917	-1,08%	29,90	29,63	30,54	30,12
27/01/2023	1.830.595	1,84%	29,70	29,65	30,80	30,45
26/01/2023	1.825.741	0,03%	30,60	29,3336	30,67	29,90
25/01/2023	2.466.691	-1,22%	29,91	28,895	29,975	29,89
24/01/2023	1.662.189	-0,75%	29,93	29,79	30,63	30,26
23/01/2023	1.910.443	3,92%	29,41	29,42	30,53	30,49
20/01/2023	1.990.068	3,45%	28,42	28,36	29,375	29,40
19/01/2023	2.856.167	-5,46%	29,17	28,135	29,17	28,42
18/01/2023	1.686.993	-1,80%	30,81	30,025	31,02	30,06
17/01/2023	2.839.054	-1,67%	31,09	30,345	31,325	30,61
16/01/2023	2.538.189	1,30%	30,40	30,195	31,16	31,15
13/01/2023	2.538.189	1,30%	30,40	30,195	31,16	31,15
12/01/2023	1.777.184	1,89%	30,57	30,03	30,925	30,75
11/01/2023	2.043.199	0,70%	30,05	29,555	30,26	30,18
10/01/2023	1.406.420	1,35%	29,64	29,27	30,01	29,97
09/01/2023	1.989.674	0,10%	29,56	28,90	30,195	29,57
06/01/2023	2.029.371	0,48%	29,50	29,00	29,8294	29,59
05/01/2023	1.866.475	-0,24%	29,00	28,38	29,51	29,45
04/01/2023	2.839.354	6,42%	28,095	27,96	29,645	29,52
03/01/2023	2.758.196	0,76%	28,01	27,505	28,49	27,82
02/01/2023	2.155.003	1,28%	27,06	27,05	27,84	27,79
30/12/2022	2.155.003	1,28%	27,06	27,05	27,84	27,79