Valley National Bancorp (VLY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	3.244.115	-2,68%	8,33	7,985	8,14	8,00
27/02/2024	2.499.043	0,24%	8,37	8,15	8,325	8,22
26/02/2024	2.695.430	-2,84%	8,53	8,10	8,43	8,20
23/02/2024	3.036.740	-0,35%	8,53	8,29	8,525	8,44
22/02/2024	3.747.191	2,30%	8,53	8,315	8,61	8,47
21/02/2024	2.295.522	-0,60%	8,29	8,13	8,34	8,28
20/02/2024	3.246.749	-2,12%	8,34	8,27	8,445	8,33
19/02/2024	2.135.109	0,00%	8,45	8,315	8,595	8,51
16/02/2024	2.135.109	1,92%	8,45	8,315	8,595	8,51
15/02/2024	5.235.046	3,47%	8,27	8,38	8,715	8,64
14/02/2024	3.017.605	2,45%	8,27	8,095	8,38	8,35
13/02/2024	5.090.746	-8,43%	8,24	7,955	8,5697	8,15
12/02/2024	4.149.963	5,58%	8,24	8,43	9,01	8,90
09/02/2024	3.669.643	2,24%	8,24	8,11	8,6399	8,43
08/02/2024	3.848.564	3,32%	7,98	7,895	8,04	8,245
07/02/2024	15.600.036	-2,33%	8,07	7,36	8,23	7,98
06/02/2024	8.898.484	-8,00%	8,86	7,99	8,95	8,17
05/02/2024	5.698.734	-3,58%	9,05	8,75	9,05	8,88
02/02/2024	5.246.842	2,79%	8,72	8,69	9,365	9,21
01/02/2024	8.252.152	-7,59%	9,70	8,485	9,71	8,89
31/01/2024	7.274.077	-7,77%	9,81	9,115	10,105	9,62
30/01/2024	1.024.343	-1,04%	10,46	10,425	10,635	10,43
29/01/2024	1.362.890	1,93%	10,33	10,25	10,54	10,54
26/01/2024	1.739.876	0,19%	10,39	10,175	10,44	10,34
25/01/2024	2.976.095	-4,44%	10,03	10,03	10,66	10,32
24/01/2024	3.305.761	1,70%	10,67	10,63	10,88	10,80
23/01/2024	1.380.121	-0,75%	10,80	10,55	10,80	10,62
22/01/2024	1.177.372	3,28%	10,48	10,45	10,7175	10,70
19/01/2024	1.711.252	2,98%	10,11	10,00	10,36	10,36
18/01/2024	1.032.486	0,70%	10,05	9,935	10,10	10,06
17/01/2024	1.102.316	-0,60%	9,80	9,75	10,055	9,99
16/01/2024	1.261.835	-1,57%	10,51	9,925	10,17	10,05
15/01/2024	1.031.389	-1,64%	10,51	10,13	10,51	10,21
12/01/2024	1.031.389	-1,64%	10,51	10,13	10,51	10,21
11/01/2024	1.894.549	-1,89%	10,60	10,155	10,485	10,38
10/01/2024	1.286.908	-0,19%	10,60	10,37	10,62	10,58
09/01/2024	977.278	-0,94%	10,49	10,455	10,645	10,60
08/01/2024	1.115.718	2,10%	10,46	10,40	10,70	10,70
05/01/2024	1.575.876	0,29%	10,33	10,31	10,645	10,48
04/01/2024	2.140.018	0,67%	10,41	10,35	10,57	10,45
03/01/2024	1.808.563	-3,80%	10,62	10,36	10,675	10,38
02/01/2024	1.330.594	-0,65%	10,69	10,68	10,955	10,79
29/12/2023	971.189	-1,72%	11,02	10,835	11,02	10,86
28/12/2023	1.579.667	0,09%	10,94	10,89	11,055	11,05
27/12/2023	763.088	-0,54%	11,12	10,98	11,10	11,04
26/12/2023	1.283.058	1,74%	10,99	10,925	11,175	11,10
22/12/2023	780.491	0,18%	10,98	10,86	11,08	10,91
21/12/2023	1.464.718	0,83%	10,98	10,765	10,99	10,89
20/12/2023	2.565.364	-2,70%	11,11	10,80	11,15	10,80
19/12/2023	2.172.839	1,09%	11,08	10,97	11,21	11,10
18/12/2023	3.595.815	-0,81%	11,08	10,855	11,22	10,98
15/12/2023	3.916.183	0,36%	11,08	10,925	11,12	11,07
14/12/2023	4.908.201	6,26%	9,68	10,70	11,19	11,03
13/12/2023	2.101.387	7,01%	9,68	9,57	10,375	10,38
12/12/2023	916.525	-1,61%	9,94	9,795	9,94	9,81
11/12/2023	1.403.152	0,20%	9,98	9,855	10,10	9,97
08/12/2023	1.218.102	0,10%	9,91	9,84	10,105	9,95
07/12/2023	1.588.373	1,74%	9,84	9,7525	9,995	9,94
06/12/2023	2.103.443	1,67%	9,75	9,75	10,195	9,77
05/12/2023	1.016.049	-2,04%	9,54	9,58	9,74	9,61
04/12/2023	1.677.565	2,08%	9,54	9,53	9,85	9,81
01/12/2023	2.494.469	5,60%	9,05	8,995	9,625	9,61
30/11/2023	1.681.986	-0,33%	9,17	9,08	9,30	9,10
29/11/2023	1.809.165	5,55%	8,76	8,72	9,185	9,13
28/11/2023	825.042	-0,80%	8,74	8,55	8,77	8,65
27/11/2023	1.487.922	-0,57%	8,76	8,625	8,77	8,72
24/11/2023	272.787	0,23%	8,76	8,685	8,84	8,77
23/11/2023	1.106.330	1,74%	8,76	8,605	8,83	8,77
22/11/2023	1.094.636	1,51%	8,76	8,605	8,83	8,75
21/11/2023	638.234	-3,80%	8,90	8,59	8,93	8,62
20/11/2023	1.437.591	0,34%	8,90	8,76	8,99	8,96
17/11/2023	2.362.176	3,36%	8,77	8,668	8,98	8,93
16/11/2023	1.610.954	-2,37%	8,62	8,48	8,87	8,64
15/11/2023	2.757.614	2,19%	8,62	8,62	8,97	8,85
14/11/2023	2.878.625	10,60%	8,17	8,16	8,735	8,66
13/11/2023	1.443.351	-0,89%	7,83	7,76	7,905	7,83
10/11/2023	1.323.566	0,64%	7,90	7,75	7,98	7,90
09/11/2023	1.810.449	-1,51%	8,25	7,805	8,25	7,85
08/11/2023	1.494.713	-2,69%	8,25	7,93	8,25	7,97
07/11/2023	1.600.647	-1,92%	8,28	8,18	8,35	8,19
06/11/2023	1.748.440	-2,57%	7,90	8,27	8,60	8,35
03/11/2023	2.278.154	3,75%	7,90	8,50	8,755	8,57
02/11/2023	2.708.674	6,58%	7,78	7,575	8,26	8,26
01/11/2023	1.607.442	-0,39%	7,78	7,61	7,85	7,75
31/10/2023	1.408.842	0,91%	7,81	7,6325	7,83	7,78
30/10/2023	1.907.195	-0,64%	7,81	7,65	7,92	7,71
27/10/2023	950.800	-2,09%	7,87	7,645	7,97	7,715
26/10/2023	3.629.092	1,68%	8,00	7,67	8,325	7,88
25/10/2023	2.511.429	-0,51%	7,69	7,565	7,77	7,75
24/10/2023	1.812.596	-0,64%	7,92	7,67	7,94	7,79
23/10/2023	2.730.539	0,26%	7,75	7,715	8,03	7,84
20/10/2023	2.649.194	-3,34%	8,23	7,77	8,40	7,82
19/10/2023	1.957.779	-1,46%	8,23	8,05	8,40	8,09
18/10/2023	2.476.833	-3,86%	8,43	8,175	8,465	8,21
17/10/2023	1.871.738	2,40%	8,20	8,20	8,67	8,54
16/10/2023	1.716.858	2,71%	8,25	8,245	8,385	8,34
13/10/2023	1.736.607	-1,93%	8,35	8,065	8,42	8,12
12/10/2023	1.333.510	-1,08%	8,41	8,16	8,585	8,28
11/10/2023	1.629.803	-0,36%	8,41	8,30	8,585	8,37
10/10/2023	1.518.156	1,94%	8,26	8,26	8,51	8,40