Valley National Bancorp (VLY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	1.353.611	1,85%	7,81	8,07	8,27	8,24
06/10/2023	2.076.325	0,25%	7,81	7,765	8,21	8,09
05/10/2023	2.674.722	2,80%	7,95	7,79	8,11	8,07
04/10/2023	3.770.380	-0,63%	7,95	7,73	7,98	7,85
03/10/2023	2.884.653	-4,70%	8,25	7,84	8,25	7,90
02/10/2023	1.974.934	-3,15%	8,56	8,24	8,61	8,29
29/09/2023	1.387.978	1,18%	8,38	8,51	8,70	8,56
28/09/2023	1.105.297	0,96%	8,38	8,36	8,55	8,46
27/09/2023	1.635.326	-1,18%	8,44	8,255	8,435	8,38
26/09/2023	1.107.009	-1,05%	8,44	8,44	8,645	8,48
25/09/2023	972.322	2,15%	8,33	8,275	8,61	8,57
22/09/2023	1.362.091	0,12%	8,40	8,275	8,45	8,39
21/09/2023	2.908.756	-4,01%	8,62	8,33	8,71	8,38
20/09/2023	1.524.022	-1,69%	8,96	8,69	9,02	8,73
19/09/2023	1.177.633	0,34%	9,06	8,7915	8,95	8,88
18/09/2023	1.306.778	-1,99%	9,06	8,83	9,07	8,85
15/09/2023	5.470.456	-1,10%	9,06	8,97	9,12	9,03
14/09/2023	1.740.153	2,35%	9,06	9,00	9,185	9,13
13/09/2023	1.971.840	-1,00%	9,09	8,805	9,10	8,92
12/09/2023	1.455.175	0,66%	9,09	8,93	9,165	9,12
11/09/2023	1.415.718	-0,66%	9,18	9,03	9,28	9,06
08/09/2023	1.262.366	0,66%	8,89	8,925	9,17	9,12
07/09/2023	2.239.181	1,23%	9,26	8,8352	9,07	9,06
06/09/2023	1.618.942	-3,66%	9,26	8,8352	9,305	8,95
05/09/2023	2.085.864	-1,59%	9,55	9,28	9,66	9,29
04/09/2023	1.500.461	2,83%	9,30	9,30	9,505	9,44
01/09/2023	1.500.461	2,83%	9,30	9,30	9,505	9,44
31/08/2023	754.535	0,66%	9,12	9,10	9,235	9,18
30/08/2023	1.492.743	-1,83%	9,24	9,08	9,335	9,12
29/08/2023	1.991.875	2,43%	8,84	8,98	9,34	9,29
28/08/2023	1.250.626	3,54%	8,84	8,83	9,09	9,07
25/08/2023	1.329.745	0,00%	8,79	8,58	8,905	8,76
24/08/2023	1.370.877	0,81%	8,94	8,66	8,95	8,76
23/08/2023	2.596.593	1,64%	8,94	8,45	8,725	8,69
22/08/2023	3.467.188	-4,47%	8,94	8,51	9,00	8,55
21/08/2023	1.477.613	-1,32%	8,96	8,82	9,135	8,95
18/08/2023	2.590.416	0,00%	8,96	8,825	9,135	9,07
17/08/2023	2.032.776	-0,87%	9,22	9,02	9,265	9,07
16/08/2023	1.167.296	-1,51%	9,51	9,1216	9,36	9,15
15/08/2023	1.464.385	-3,93%	9,51	9,22	9,50	9,29
14/08/2023	757.718	-1,83%	9,75	9,60	9,77	9,67
11/08/2023	1.612.778	-0,51%	9,75	9,75	9,89	9,85
10/08/2023	1.891.280	-1,59%	10,16	9,83	10,215	9,90
09/08/2023	1.412.486	-1,08%	10,09	9,96	10,165	10,06
08/08/2023	1.245.463	-0,59%	10,10	9,725	10,185	10,17
07/08/2023	1.055.095	1,49%	10,10	10,05	10,245	10,23
04/08/2023	719.623	0,70%	9,85	9,95	10,19	10,08
03/08/2023	1.366.721	1,32%	9,85	9,73	10,05	10,01
02/08/2023	1.294.387	-0,30%	9,78	9,665	9,95	9,88
01/08/2023	4.086.363	-3,41%	10,15	9,83	10,15	9,91
31/07/2023	3.425.155	0,98%	10,15	10,09	10,37	10,26
28/07/2023	4.854.992	1,20%	10,02	9,99	10,38	10,16
27/07/2023	3.930.206	-2,52%	10,40	9,93	10,48	10,04
26/07/2023	4.280.826	5,64%	9,94	9,91	10,415	10,30
25/07/2023	5.438.707	0,10%	9,74	9,66	10,01	9,75
24/07/2023	3.071.203	3,51%	9,61	9,40	9,765	9,74
21/07/2023	2.087.598	-1,26%	9,61	9,335	9,62	9,41
20/07/2023	3.153.274	0,11%	9,19	9,26	9,575	9,53
19/07/2023	4.804.449	4,73%	8,48	9,02	9,56	9,52
18/07/2023	3.741.791	7,19%	8,48	8,48	9,10	9,09
17/07/2023	2.151.930	3,29%	8,19	8,165	8,535	8,48
14/07/2023	2.221.416	-3,07%	8,28	8,12	8,54	8,21
13/07/2023	2.277.899	3,17%	8,28	8,23	8,54	8,47
12/07/2023	2.206.260	2,50%	7,84	8,135	8,35	8,21
11/07/2023	1.506.724	2,17%	7,84	7,835	8,06	8,01
10/07/2023	1.349.490	1,69%	7,72	7,70	7,93	7,84
07/07/2023	1.978.950	1,05%	7,65	7,605	7,815	7,71
06/07/2023	1.505.843	-1,68%	7,65	7,465	7,67	7,63
05/07/2023	1.498.159	-2,76%	7,89	7,76	7,98	7,76
04/07/2023	1.481.992	1,03%	7,81	7,793	8,035	7,83
03/07/2023	1.481.992	1,03%	7,81	7,793	8,035	7,83
30/06/2023	1.587.264	-2,39%	8,00	7,74	8,03	7,75
29/06/2023	2.810.872	3,93%	7,74	7,73	7,99	7,94
28/06/2023	2.114.454	-1,16%	7,69	7,52	7,72	7,64
27/06/2023	2.104.183	1,44%	7,61	7,5595	7,82	7,73
26/06/2023	2.109.167	1,47%	7,54	7,53	7,78	7,62
23/06/2023	3.588.855	-1,70%	7,55	7,45	7,665	7,51
22/06/2023	2.277.390	-4,14%	8,12	7,60	7,94	7,64
21/06/2023	1.617.704	-2,33%	8,12	7,96	8,16	7,97
20/06/2023	1.913.316	-1,92%	8,32	8,10	8,32	8,16
19/06/2023	6.510.702	-1,31%	8,10	8,195	8,505	8,32
16/06/2023	6.510.702	-1,31%	8,10	8,195	8,505	8,32
15/06/2023	2.798.492	3,06%	8,10	8,07	8,47	8,43
14/06/2023	2.871.122	-3,42%	8,52	8,15	8,55	8,18
13/06/2023	3.688.652	4,51%	8,27	8,19	8,605	8,58
12/06/2023	2.456.472	-1,91%	8,46	8,13	8,59	8,21
09/06/2023	1.576.221	-1,18%	8,43	8,285	8,45	8,37
08/06/2023	2.592.391	-2,19%	8,60	8,30	8,66	8,47
07/06/2023	3.644.314	1,64%	8,62	8,48	8,76	8,66
06/06/2023	4.904.364	8,01%	7,86	7,80	8,5594	8,50
05/06/2023	3.122.386	-1,63%	8,32	7,82	8,33	7,87
02/06/2023	2.729.381	7,53%	7,63	7,555	8,01	8,00
01/06/2023	2.062.512	0,81%	7,42	7,315	7,62	7,44
31/05/2023	1.755.504	1,18%	7,68	7,485	7,775	7,38
30/05/2023	1.755.504	1,18%	7,68	7,485	7,775	7,73
29/05/2023	1.720.765	1,19%	7,53	7,315	7,65	7,64
26/05/2023	1.720.765	1,19%	7,53	7,315	7,65	7,64
25/05/2023	1.810.985	-1,05%	7,53	7,4417	7,72	7,55
24/05/2023	1.890.757	-2,18%	7,72	7,55	7,77	7,63
23/05/2023	4.078.324	3,31%	7,58	7,54	8,11	7,80