Valley National Bancorp (VLY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	2.423.288	5,45%	7,29	7,155	7,595	7,55
19/05/2023	5.339.604	-5,54%	7,67	7,10	7,67	7,16
18/05/2023	3.448.287	3,27%	7,34	7,245	7,61	7,58
17/05/2023	4.044.831	9,72%	6,73	6,73	7,37	7,34
16/05/2023	2.693.647	-2,76%	6,92	6,67	6,97	6,69
15/05/2023	5.205.805	4,40%	6,63	6,61	6,97	6,88
12/05/2023	5.065.443	-1,05%	6,74	6,385	6,772	6,59
11/05/2023	3.345.246	-2,77%	6,75	6,65	6,83	6,66
10/05/2023	3.349.128	-3,25%	7,23	6,77	7,25	6,85
09/05/2023	3.563.808	-1,53%	7,16	6,915	7,2275	7,08
08/05/2023	3.048.913	-5,40%	7,65	7,18	7,67	7,19
05/05/2023	5.869.529	6,44%	7,60	7,355	7,685	7,60
04/05/2023	12.224.568	-2,46%	7,02	6,64	7,275	7,14
03/05/2023	6.717.009	0,27%	7,25	7,24	7,685	7,32
02/05/2023	9.928.574	-3,05%	7,57	6,96	7,735	7,30
01/05/2023	16.180.623	-18,98%	8,86	7,44	9,02	7,60
28/04/2023	14.505.757	5,28%	8,90	8,86	9,75	9,38
27/04/2023	9.690.198	3,85%	8,12	7,91	8,96	8,91
26/04/2023	4.045.371	3,00%	8,36	8,34	8,66	8,58
25/04/2023	2.858.183	-2,23%	8,37	8,26	8,51	8,33
24/04/2023	2.011.679	-0,82%	8,60	8,48	8,78	8,52
21/04/2023	2.806.325	-1,26%	8,66	8,54	8,66	8,59
20/04/2023	2.617.738	-1,14%	8,67	8,625	8,78	8,70
19/04/2023	2.179.779	4,51%	8,42	8,42	8,84	8,80
18/04/2023	2.033.107	-1,98%	8,66	8,36	8,66	8,42
17/04/2023	3.474.862	1,66%	8,42	8,32	8,64	8,59
14/04/2023	2.850.320	-1,34%	8,69	8,41	8,77	8,45
13/04/2023	3.090.228	0,88%	8,52	8,345	8,58	8,565
12/04/2023	2.440.029	-0,82%	8,63	8,37	8,67	8,49
11/04/2023	2.983.050	0,59%	8,55	8,425	8,635	8,56
10/04/2023	2.626.336	0,71%	8,37	8,31	8,58	8,51
06/04/2023	3.289.868	1,69%	8,35	8,26	8,51	8,45
05/04/2023	3.578.751	-3,82%	8,46	8,30	8,515	8,31
04/04/2023	4.992.951	-5,06%	9,15	8,465	9,19	8,64
03/04/2023	2.510.038	-1,52%	9,31	9,02	9,34	9,10
31/03/2023	3.546.596	-0,65%	9,40	9,145	9,46	9,24
30/03/2023	3.055.405	-3,63%	9,76	9,25	9,80	9,30
29/03/2023	3.534.061	3,65%	9,48	9,31	9,66	9,65
28/03/2023	3.302.970	-0,53%	9,30	9,04	9,4599	9,31
27/03/2023	2.850.577	0,43%	9,56	9,3325	9,71	9,36
24/03/2023	2.404.152	2,87%	8,90	8,795	9,335	9,32
23/03/2023	3.852.617	-3,00%	9,46	8,865	9,51	9,06
22/03/2023	3.020.251	-6,32%	9,90	9,31	9,95	9,34
21/03/2023	2.801.858	3,96%	10,00	9,855	10,16	9,97
20/03/2023	3.309.039	0,74%	9,75	9,485	10,005	9,59
17/03/2023	8.437.363	-4,13%	9,70	9,39	9,71	9,52
16/03/2023	4.712.160	1,95%	9,61	9,455	10,355	9,93
15/03/2023	5.667.145	1,04%	9,18	8,935	9,97	9,74
14/03/2023	6.395.085	-4,20%	10,93	9,4401	11,32	9,59
13/03/2023	8.287.545	0,70%	9,39	8,86	10,98	10,12
10/03/2023	5.653.281	-0,99%	9,84	9,56	10,285	10,05
09/03/2023	5.622.765	-6,54%	10,69	10,105	10,71	10,15
08/03/2023	2.205.437	-0,82%	10,99	10,77	11,005	10,86
07/03/2023	2.411.973	-3,18%	11,24	10,93	11,255	10,95
06/03/2023	1.237.682	-0,79%	11,40	11,255	11,51	11,31
03/03/2023	1.555.843	1,15%	11,39	11,19	11,42	11,40
02/03/2023	2.432.752	-1,83%	11,39	11,07	11,42	11,27
01/03/2023	1.245.198	-0,86%	11,50	11,395	11,525	11,48
28/02/2023	1.575.031	-0,60%	11,71	11,57	11,735	11,58
27/02/2023	1.520.188	-0,51%	11,79	11,62	11,86	11,65
24/02/2023	2.417.091	-0,26%	11,64	11,545	11,72	11,71
23/02/2023	1.156.052	-0,17%	11,80	11,545	11,81	11,74
22/02/2023	1.485.102	-1,34%	11,95	11,70	11,98	11,76
21/02/2023	1.188.161	-2,93%	12,14	11,88	12,17	11,92
20/02/2023	897.862	-0,08%	12,29	12,13	12,3154	12,28
17/02/2023	897.862	-0,08%	12,29	12,13	12,3154	12,28
16/02/2023	1.388.637	-0,65%	12,23	12,19	12,42	12,29
15/02/2023	1.328.101	0,24%	12,20	12,19	12,415	12,37
14/02/2023	1.190.689	0,00%	12,30	12,175	12,3875	12,34
13/02/2023	1.008.020	1,56%	12,15	12,08	12,34	12,34
10/02/2023	1.340.461	-0,65%	12,19	11,975	12,215	12,15
09/02/2023	1.501.514	-0,89%	12,40	12,18	12,4475	12,23
08/02/2023	1.490.496	-1,44%	12,41	12,315	12,46	12,34
07/02/2023	2.312.867	0,89%	12,35	12,275	12,58	12,52
06/02/2023	1.915.802	-0,88%	12,43	12,235	12,47	12,41
03/02/2023	2.526.994	-0,56%	12,51	12,395	12,605	12,52
02/02/2023	2.428.777	4,40%	12,10	12,07	12,59	12,59
01/02/2023	1.397.180	1,52%	11,82	11,73	12,205	12,06
31/01/2023	2.206.295	4,21%	11,43	11,405	11,89	11,88
30/01/2023	1.277.290	-0,26%	11,34	11,29	11,48	11,40
27/01/2023	1.255.672	-0,09%	11,37	11,245	11,47	11,43
26/01/2023	3.989.791	3,06%	11,20	10,965	11,46	11,44
25/01/2023	1.251.443	0,45%	11,01	10,93	11,135	11,10
24/01/2023	1.396.949	-1,69%	11,21	11,025	11,21	11,05
23/01/2023	1.208.379	1,44%	11,08	11,06	11,30	11,24
20/01/2023	1.195.689	2,40%	10,97	10,865	11,105	11,08
19/01/2023	1.092.450	-0,83%	10,85	10,73	10,905	10,82
18/01/2023	1.867.522	-2,76%	11,14	10,90	11,155	10,91
17/01/2023	871.396	-0,44%	11,29	11,0925	11,30	11,22
16/01/2023	1.237.668	-0,97%	11,15	10,99	11,29	11,21
13/01/2023	1.237.668	-0,97%	11,15	10,99	11,29	11,21
12/01/2023	1.251.695	1,43%	11,24	11,17	11,47	11,32
11/01/2023	1.974.203	1,09%	11,10	10,9925	11,20	11,16
10/01/2023	1.586.531	-0,54%	11,08	10,99	11,185	11,04
09/01/2023	1.833.943	-1,94%	11,36	11,08	11,40	11,10
06/01/2023	1.910.870	2,17%	11,14	11,06	11,33	11,28
05/01/2023	1.200.175	-1,95%	11,18	11,005	11,18	11,04
04/01/2023	1.220.710	-0,27%	11,37	11,205	11,465	11,26
03/01/2023	1.815.129	-0,18%	11,44	11,22	11,50	11,29
02/01/2023	1.487.338	-1,05%	11,30	11,20	11,385	11,31