VF Corporation (VFC)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 28/11/2024 |
1.422.478 |
-1,62%
|
20,40
|
20,10
|
20,83
|
20,36
|
| 27/11/2024 |
1.419.061 |
-0,34%
|
20,10
|
19,85
|
20,83
|
20,36
|
| 26/11/2024 |
1.529.691 |
0,00%
|
20,12
|
19,85
|
21,055
|
20,43
|
| 25/11/2024 |
2.396.004 |
3,50%
|
20,07
|
19,88
|
21,055
|
20,43
|
| 22/11/2024 |
2.288.788 |
5,06%
|
18,99
|
18,44
|
20,07
|
19,74
|
| 21/11/2024 |
1.664.165 |
0,75%
|
19,14
|
18,44
|
19,275
|
18,79
|
| 20/11/2024 |
2.187.604 |
-3,32%
|
19,18
|
18,64
|
19,58
|
18,65
|
| 19/11/2024 |
3.031.585 |
-1,53%
|
20,655
|
18,95
|
20,71
|
19,29
|
| 18/11/2024 |
1.929.905 |
-2,83%
|
20,25
|
19,58
|
20,72
|
19,59
|
| 15/11/2024 |
4.143.673 |
-0,59%
|
20,085
|
19,735
|
20,52
|
20,16
|
| 14/11/2024 |
2.289.142 |
1,40%
|
20,46
|
19,735
|
20,59
|
20,28
|
| 13/11/2024 |
3.003.011 |
-1,28%
|
20,50
|
19,77
|
20,69
|
20,00
|
| 12/11/2024 |
3.440.492 |
-2,36%
|
21,04
|
20,07
|
21,30
|
20,27
|
| 11/11/2024 |
1.842.881 |
-0,95%
|
21,1699
|
20,57
|
21,30
|
20,76
|
| 08/11/2024 |
2.012.091 |
-3,10%
|
20,80
|
20,83
|
21,93
|
20,96
|
| 07/11/2024 |
1.997.691 |
3,89%
|
21,03
|
20,80
|
21,93
|
21,63
|
| 06/11/2024 |
2.914.796 |
-2,62%
|
21,70
|
20,765
|
21,79
|
20,82
|
| 05/11/2024 |
2.826.881 |
%
|
20,96
|
20,765
|
21,54
|
21,38
|
| 04/11/2024 |
1.885.017 |
%
|
20,96
|
20,905
|
21,49
|
21,48
|
| 01/11/2024 |
2.464.337 |
%
|
20,96
|
20,68
|
21,24
|
21,05
|
| 31/10/2024 |
4.161.198 |
%
|
22,445
|
20,685
|
22,61
|
20,71
|
| 30/10/2024 |
10.319.634 |
%
|
20,25
|
20,434
|
23,09
|
22,26
|
| 29/10/2024 |
16.683.456 |
%
|
20,25
|
19,71
|
21,93
|
21,63
|
| 28/10/2024 |
4.693.036 |
%
|
16,71
|
16,65
|
17,415
|
17,03
|
| 25/10/2024 |
2.881.390 |
%
|
16,71
|
15,44
|
17,255
|
16,73
|
| 24/10/2024 |
2.850.545 |
%
|
17,225
|
16,51
|
17,29
|
16,57
|
| 23/10/2024 |
3.961.626 |
%
|
17,80
|
17,1203
|
17,78
|
17,20
|
| 22/10/2024 |
3.845.763 |
%
|
17,85
|
17,695
|
18,225
|
17,78
|
| 21/10/2024 |
5.440.304 |
%
|
17,85
|
17,45
|
18,46
|
18,18
|
| 18/10/2024 |
1.912.817 |
%
|
19,92
|
19,40
|
20,08
|
19,60
|
| 17/10/2024 |
3.265.299 |
%
|
19,54
|
19,50
|
20,00
|
19,79
|
| 16/10/2024 |
2.329.599 |
%
|
19,75
|
19,475
|
20,045
|
19,55
|
| 15/10/2024 |
2.157.066 |
%
|
19,70
|
19,22
|
19,905
|
19,49
|
| 14/10/2024 |
3.516.821 |
%
|
19,70
|
19,13
|
19,92
|
19,36
|
| 11/10/2024 |
2.304.861 |
%
|
20,09
|
19,91
|
20,37
|
20,33
|
| 10/10/2024 |
1.611.797 |
%
|
19,77
|
19,76
|
20,28
|
20,25
|
| 09/10/2024 |
2.418.327 |
%
|
20,00
|
19,83
|
20,42
|
19,98
|
| 08/10/2024 |
1.912.728 |
%
|
19,56
|
19,525
|
20,135
|
19,90
|
| 07/10/2024 |
3.697.190 |
%
|
19,36
|
19,70
|
21,40
|
19,84
|
| 04/10/2024 |
4.279.968 |
%
|
19,36
|
19,93
|
21,32
|
21,31
|
| 03/10/2024 |
1.847.731 |
%
|
19,36
|
18,91
|
19,629
|
19,53
|
| 02/10/2024 |
1.684.704 |
%
|
19,77
|
19,375
|
19,815
|
19,49
|
| 01/10/2024 |
3.061.909 |
%
|
19,77
|
18,17
|
19,945
|
19,93
|
| 30/09/2024 |
2.173.432 |
%
|
19,42
|
19,45
|
19,98
|
19,95
|
| 27/09/2024 |
2.496.010 |
%
|
19,42
|
19,24
|
19,945
|
19,57
|
| 26/09/2024 |
2.132.501 |
%
|
18,85
|
18,8101
|
19,25
|
19,25
|
| 25/09/2024 |
2.827.837 |
%
|
18,67
|
18,33
|
18,74
|
18,40
|
| 24/09/2024 |
2.986.766 |
%
|
18,825
|
18,16
|
18,8235
|
18,75
|
| 23/09/2024 |
2.511.152 |
%
|
18,64
|
18,14
|
19,04
|
18,35
|
| 20/09/2024 |
4.753.849 |
%
|
19,44
|
18,36
|
18,96
|
18,65
|
| 19/09/2024 |
3.958.271 |
%
|
19,44
|
18,485
|
20,22
|
18,65
|
| 18/09/2024 |
5.645.254 |
%
|
19,23
|
18,865
|
19,93
|
19,11
|
| 17/09/2024 |
2.794.096 |
%
|
18,38
|
18,07
|
18,60
|
18,40
|
| 16/09/2024 |
1.735.811 |
%
|
18,12
|
18,1742
|
18,71
|
18,20
|
| 13/09/2024 |
2.757.341 |
%
|
17,57
|
17,16
|
18,78
|
18,70
|
| 12/09/2024 |
1.905.675 |
%
|
17,57
|
17,10
|
17,79
|
17,24
|
| 11/09/2024 |
1.572.695 |
%
|
17,63
|
17,235
|
17,71
|
17,54
|
| 10/09/2024 |
1.723.018 |
%
|
17,78
|
17,22
|
17,835
|
17,62
|
| 09/09/2024 |
2.492.492 |
%
|
17,63
|
17,43
|
17,88
|
17,58
|
| 06/09/2024 |
3.174.466 |
%
|
18,08
|
17,205
|
17,88
|
17,68
|
| 05/09/2024 |
2.241.363 |
%
|
18,74
|
17,80
|
18,28
|
17,845
|
| 04/09/2024 |
6.269.594 |
%
|
18,74
|
17,63
|
18,78
|
18,01
|
| 03/09/2024 |
3.760.665 |
%
|
18,27
|
18,21
|
19,025
|
18,8258
|
| 30/08/2024 |
4.777.112 |
%
|
18,49
|
18,11
|
18,58
|
18,21
|
| 29/08/2024 |
2.328.327 |
%
|
18,35
|
18,07
|
18,51
|
18,43
|
| 28/08/2024 |
4.198.417 |
%
|
17,63
|
16,12
|
18,39
|
18,25
|
| 27/08/2024 |
2.331.988 |
%
|
17,63
|
17,47
|
17,89
|
17,79
|
| 26/08/2024 |
2.698.079 |
%
|
17,39
|
17,0324
|
17,765
|
17,70
|
| 23/08/2024 |
1.616.748 |
%
|
16,69
|
16,63
|
17,38
|
17,08
|
| 22/08/2024 |
1.466.325 |
%
|
17,00
|
16,53
|
17,1282
|
16,60
|
| 21/08/2024 |
1.686.909 |
%
|
16,90
|
16,61
|
17,205
|
17,03
|
| 20/08/2024 |
2.489.055 |
%
|
16,97
|
16,435
|
16,93
|
16,71
|
| 19/08/2024 |
2.495.028 |
%
|
16,97
|
16,91
|
17,41
|
16,98
|
| 16/08/2024 |
2.799.775 |
%
|
17,265
|
16,575
|
17,38
|
16,88
|
| 15/08/2024 |
2.067.924 |
%
|
17,265
|
17,20
|
17,74
|
17,37
|
| 14/08/2024 |
3.003.400 |
%
|
17,80
|
16,825
|
17,86
|
16,83
|
| 13/08/2024 |
3.754.105 |
%
|
16,87
|
16,76
|
17,82
|
17,80
|
| 12/08/2024 |
3.373.761 |
%
|
17,59
|
16,482
|
17,59
|
16,59
|
| 09/08/2024 |
3.230.475 |
%
|
17,92
|
17,22
|
17,9843
|
17,40
|
| 08/08/2024 |
4.040.764 |
%
|
17,635
|
17,25
|
17,96
|
17,79
|
| 07/08/2024 |
9.142.229 |
%
|
18,00
|
17,44
|
18,85
|
17,60
|
| 06/08/2024 |
6.265.921 |
%
|
14,84
|
15,78
|
17,03
|
16,44
|
| 05/08/2024 |
8.404.198 |
%
|
14,84
|
14,70
|
16,1099
|
16,07
|
| 02/08/2024 |
5.378.053 |
%
|
16,11
|
15,085
|
16,11
|
16,06
|
| 01/08/2024 |
3.183.559 |
%
|
17,02
|
16,235
|
17,01
|
16,54
|
| 31/07/2024 |
2.427.948 |
%
|
16,28
|
16,408
|
17,315
|
16,96
|
| 30/07/2024 |
1.830.824 |
%
|
16,28
|
16,29
|
16,72
|
16,58
|
| 29/07/2024 |
2.005.241 |
%
|
16,39
|
16,045
|
16,495
|
16,34
|
| 26/07/2024 |
1.702.395 |
%
|
16,21
|
16,01
|
16,41
|
16,39
|
| 25/07/2024 |
1.920.248 |
%
|
16,07
|
15,94
|
16,42
|
16,07
|
| 24/07/2024 |
3.066.940 |
%
|
16,15
|
15,78
|
16,5599
|
15,97
|
| 23/07/2024 |
2.202.883 |
%
|
16,09
|
15,985
|
16,355
|
16,27
|
| 22/07/2024 |
2.420.535 |
%
|
16,36
|
15,7401
|
16,44
|
16,28
|
| 19/07/2024 |
3.831.196 |
%
|
16,11
|
15,73
|
16,485
|
16,38
|
| 18/07/2024 |
5.343.257 |
%
|
16,575
|
15,904
|
16,89
|
16,03
|
| 17/07/2024 |
18.987.520 |
%
|
15,13
|
14,86
|
16,41
|
16,15
|
| 16/07/2024 |
2.955.533 |
%
|
13,40
|
13,27
|
14,255
|
14,22
|
| 15/07/2024 |
2.447.921 |
%
|
13,52
|
13,325
|
13,646
|
13,33
|
| 12/07/2024 |
2.875.435 |
%
|
12,95
|
13,485
|
13,84
|
13,75
|
| 11/07/2024 |
3.885.219 |
%
|
12,95
|
13,01
|
13,45
|
13,42
|
