VF Corporation (VFC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	2.986.190	6,11%	26,195	26,17	27,51	27,44
28/12/2022	2.830.144	-4,79%	27,145	25,6991	27,30	25,86
27/12/2022	4.377.454	4,18%	26,10	25,78	27,17	27,16
23/12/2022	1.206.298	-1,03%	26,10	25,88	26,23	25,94
22/12/2022	4.146.034	2,95%	25,205	25,05	26,19	26,21
21/12/2022	3.023.607	1,15%	25,96	25,38	26,13	25,46
20/12/2022	2.924.681	-3,38%	25,95	25,10	25,96	25,17
19/12/2022	2.864.025	-1,21%	26,39	25,77	26,7984	26,05
16/12/2022	4.319.758	-4,21%	27,11	26,06	27,42	26,37
15/12/2022	3.870.942	-1,82%	27,41	27,07	27,955	27,53
14/12/2022	3.435.804	-1,34%	28,36	27,275	28,4699	28,04
13/12/2022	5.444.889	0,96%	29,19	28,15	29,415	28,42
12/12/2022	4.371.057	-0,18%	28,28	27,8041	28,32	28,15
09/12/2022	2.768.534	0,14%	27,98	27,81	28,56	28,20
08/12/2022	2.890.325	-1,04%	29,26	28,48	29,28	28,67
07/12/2022	3.160.198	-1,43%	29,22	28,625	29,70	28,97
06/12/2022	12.563.995	-0,41%	29,62	29,00	29,83	29,39
05/12/2022	25.742.528	-11,20%	33,19	29,26	31,24	29,51
02/12/2022	6.042.971	-2,92%	33,19	32,325	33,481	32,5015
01/12/2022	9.288.302	2,01%	32,50	33,17	34,27	33,48
30/11/2022	9.589.840	1,11%	32,50	31,52	32,81	32,82
29/11/2022	11.784.623	0,15%	34,20	31,56	32,62	32,46
28/11/2022	9.230.495	-5,75%	34,20	32,34	34,44	32,365
25/11/2022	2.916.946	1,72%	33,77	33,66	35,39	34,34
24/11/2022	5.263.396	0,27%	32,67	33,30	33,815	33,76
23/11/2022	5.263.396	0,27%	32,67	33,30	33,815	33,76
22/11/2022	11.567.432	4,08%	32,67	32,23	33,71	33,67
21/11/2022	7.505.332	-2,21%	32,62	32,075	32,945	32,35
18/11/2022	6.615.347	1,47%	33,62	32,75	33,83	33,08
17/11/2022	7.569.014	0,15%	32,96	31,48	32,6484	32,60
16/11/2022	8.965.479	-3,36%	32,96	31,84	32,76	32,17
15/11/2022	7.794.460	0,80%	32,96	32,97	34,90	33,3746
14/11/2022	3.218.418	-1,02%	32,96	32,90	33,92	33,11
11/11/2022	4.079.384	10,03%	30,26	30,23	33,48	33,34
10/11/2022	2.239.206	11,29%	28,51	28,20	29,94	29,93
09/11/2022	2.088.679	-7,04%	28,51	26,8347	28,26	26,865
08/11/2022	1.774.897	-1,11%	28,50	28,07	28,8155	28,55
07/11/2022	2.407.896	-0,97%	28,50	27,775	28,74	28,215
04/11/2022	2.305.230	4,07%	27,39	27,66	28,77	28,225
03/11/2022	2.214.252	-1,09%	27,39	26,46	27,345	27,12
02/11/2022	1.937.250	-3,91%	27,39	27,50	28,8373	27,50
01/11/2022	2.242.968	1,53%	27,39	28,02	29,02	28,63
31/10/2022	5.149.572	-2,35%	27,39	27,49	28,725	28,25
28/10/2022	4.019.356	1,04%	27,39	26,921	29,24	28,28
27/10/2022	5.101.533	-4,13%	27,90	27,13	28,64	27,42
26/10/2022	4.616.258	-2,39%	27,94	28,005	29,27	28,21
25/10/2022	2.762.111	2,76%	27,94	27,90	28,96	28,63
24/10/2022	2.828.582	-1,87%	27,63	27,29	28,22	27,86
21/10/2022	2.745.648	-0,59%	29,78	27,03	27,90	27,655
20/10/2022	2.559.090	-3,55%	29,78	27,47	29,145	27,575
19/10/2022	1.868.502	-6,38%	29,78	28,20	29,42	28,45
18/10/2022	2.240.234	-1,56%	29,78	29,46	30,695	29,61
17/10/2022	3.355.529	2,07%	29,78	29,345	30,03	29,55
14/10/2022	1.987.912	2,62%	29,78	28,94	30,27	30,16
13/10/2022	2.848.199	-1,05%	28,29	27,92	29,555	29,17
12/10/2022	5.474.646	0,35%	28,35	28,77	29,5509	29,05
11/10/2022	2.891.906	2,19%	28,35	28,05	29,45	28,96
10/10/2022	2.641.427	-1,87%	28,87	27,97	29,20	28,34
07/10/2022	2.153.290	-4,72%	29,87	28,61	29,91	28,87
06/10/2022	1.871.087	-4,79%	31,6915	30,295	32,06	30,335
05/10/2022	3.793.304	1,46%	31,07	31,07	32,055	31,90
04/10/2022	2.351.762	1,54%	32,00	31,34	32,37	31,76
03/10/2022	2.244.430	4,44%	30,40	29,77	31,57	31,28
30/09/2022	3.072.942	-2,73%	30,01	29,32	30,81	29,91
29/09/2022	3.696.986	-5,80%	35,89	30,6109	31,97	30,755
28/09/2022	4.894.775	-8,03%	35,89	32,65	35,288	32,66
27/09/2022	1.272.270	-0,85%	35,89	34,57	35,56	35,07
26/09/2022	1.951.997	-2,17%	35,89	34,98	36,50	35,02
23/09/2022	1.397.241	-1,78%	35,89	35,245	36,37	35,78
22/09/2022	2.040.895	-1,95%	36,94	36,39	36,98	36,43
21/09/2022	1.586.993	-3,19%	39,45	37,155	38,99	37,16
20/09/2022	2.552.469	-5,26%	39,45	38,065	39,91	38,39
19/09/2022	1.625.644	1,81%	39,45	39,19	40,55	40,51
16/09/2022	1.759.974	-1,91%	39,81	39,44	40,33	39,80
15/09/2022	1.154.343	-1,27%	41,01	40,37	42,015	40,58
14/09/2022	1.168.158	-1,60%	41,79	40,815	41,81	41,09
13/09/2022	1.378.381	-5,20%	42,74	41,675	43,28	41,77
12/09/2022	1.095.270	1,57%	43,97	43,91	44,82	44,05
09/09/2022	1.203.227	1,43%	41,84	42,71	43,76	43,36
08/09/2022	843.127	0,85%	41,84	41,28	42,76	42,74
07/09/2022	1.453.486	5,87%	40,39	40,17	42,4953	42,60
06/09/2022	1.177.953	-1,62%	41,99	40,06	41,21	40,25
05/09/2022	727.681	-1,62%	41,99	40,52	42,01	40,75
02/09/2022	727.681	-1,62%	41,99	40,52	42,01	40,75
01/09/2022	970.637	-0,10%	41,18	40,65	41,51	41,41
31/08/2022	1.616.721	-1,13%	42,24	41,11	42,155	41,45
30/08/2022	1.398.373	1,18%	42,01	41,35	42,255	41,92
29/08/2022	1.142.236	0,66%	44,20	40,69	41,53	41,43
26/08/2022	1.398.427	-6,58%	44,20	41,14	44,175	41,16
25/08/2022	910.558	1,45%	43,45	43,37	44,86	44,05
24/08/2022	805.597	-0,05%	43,51	43,14	43,99	43,39
23/08/2022	799.218	0,60%	43,25	43,10	44,03	43,41
22/08/2022	1.527.316	-5,29%	46,42	42,985	44,50	43,14
19/08/2022	662.824	-2,32%	46,42	45,20	46,425	45,55
18/08/2022	616.000	-1,06%	46,93	46,25	46,95	46,63
17/08/2022	676.263	-1,65%	47,32	46,60	47,55	47,13
16/08/2022	840.059	2,16%	46,91	46,50	48,195	47,945
15/08/2022	782.715	-0,30%	46,91	46,5559	47,10	46,93
12/08/2022	729.026	-0,13%	47,50	46,71	47,53	47,12
11/08/2022	1.044.989	2,25%	46,805	46,72	47,97	47,17