Vitoria s Secret & Co (VSCO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	1.493.018	6,58%	14,05	14,05	15,55	15,54
06/10/2023	1.167.933	1,96%	14,59	13,62	14,81	14,58
05/10/2023	1.166.463	-1,45%	15,03	13,955	14,51	14,30
04/10/2023	2.098.033	-3,46%	15,03	14,14	15,32	14,51
03/10/2023	1.546.622	-6,65%	15,92	14,86	16,065	15,03
02/10/2023	1.209.482	-3,48%	16,60	15,995	16,92	16,10
29/09/2023	998.123	2,27%	16,60	16,45	17,09	16,68
28/09/2023	1.951.790	-0,37%	16,50	15,87	16,72	16,31
27/09/2023	1.001.342	-2,96%	16,99	16,35	17,24	16,37
26/09/2023	962.557	-1,92%	17,24	16,87	17,57	16,87
25/09/2023	494.468	0,12%	16,99	16,75	17,47	17,20
22/09/2023	498.975	-1,94%	17,06	16,97	17,79	17,18
21/09/2023	694.055	1,98%	17,06	17,11	17,555	17,52
20/09/2023	795.268	-1,89%	17,70	17,11	17,85	17,18
19/09/2023	739.520	-1,24%	17,72	17,405	18,20	17,51
18/09/2023	1.055.342	-4,11%	17,50	17,73	18,54	17,73
15/09/2023	1.494.392	3,82%	17,50	17,14	18,845	18,49
14/09/2023	786.533	3,91%	17,31	17,155	17,88	17,81
13/09/2023	693.956	0,00%	17,10	16,87	17,63	17,14
12/09/2023	857.616	-0,93%	17,39	16,87	17,745	17,14
11/09/2023	941.589	4,59%	16,79	16,71	17,475	17,32
08/09/2023	1.508.596	-8,15%	17,925	16,53	18,2225	16,56
07/09/2023	946.216	-0,22%	17,925	17,40	18,98	18,03
06/09/2023	1.115.707	-2,48%	18,25	17,82	18,90	18,07
05/09/2023	1.370.094	-6,46%	19,27	18,47	19,52	18,53
04/09/2023	990.995	3,29%	19,10	18,81	19,935	19,81
01/09/2023	990.995	3,29%	19,10	18,81	19,935	19,81
31/08/2023	2.694.667	6,94%	18,21	16,91	19,85	19,185
30/08/2023	1.118.198	0,34%	18,21	17,52	18,235	17,94
29/08/2023	684.268	1,88%	17,63	17,40	18,08	17,88
28/08/2023	835.293	-2,58%	18,02	17,33	18,18	17,555
25/08/2023	755.254	3,86%	18,69	17,35	18,26	18,02
24/08/2023	1.259.754	-2,78%	18,69	17,16	18,38	17,50
23/08/2023	899.546	-4,20%	18,69	17,99	19,86	18,00
22/08/2023	849.180	-6,19%	20,61	18,62	19,86	18,79
21/08/2023	600.659	-2,72%	20,61	19,84	20,975	20,03
18/08/2023	743.876	-3,38%	21,60	20,55	21,59	20,59
17/08/2023	507.304	-0,79%	21,34	21,03	21,8087	21,31
16/08/2023	953.522	0,75%	21,34	21,23	21,97	21,49
15/08/2023	1.525.544	-0,51%	21,175	20,73	21,635	21,33
14/08/2023	1.678.747	6,56%	19,45	19,88	21,511	21,45
11/08/2023	665.500	2,44%	19,45	19,40	20,17	20,13
10/08/2023	646.112	1,08%	19,545	19,435	20,36	19,65
09/08/2023	732.707	0,62%	19,17	19,15	19,87	19,44
08/08/2023	1.637.062	-0,72%	18,98	18,52	19,34	19,32
07/08/2023	818.095	-4,66%	20,07	19,44	20,31	19,46
04/08/2023	995.318	0,89%	20,30	20,235	21,67	20,41
03/08/2023	569.245	2,74%	19,79	19,25	20,29	20,23
02/08/2023	1.121.458	-0,71%	19,66	19,26	19,725	19,68
01/08/2023	678.208	-3,27%	20,47	19,72	20,505	19,82
31/07/2023	556.214	1,59%	20,35	20,19	20,80	20,49
28/07/2023	487.485	0,30%	20,32	19,95	20,73	20,17
27/07/2023	707.519	-1,95%	20,755	20,02	21,205	20,11
26/07/2023	887.367	6,99%	19,37	19,275	20,67	20,51
25/07/2023	651.252	-0,98%	19,32	18,83	19,51	19,17
24/07/2023	837.431	-1,07%	19,635	19,31	20,09	19,36
21/07/2023	656.484	-2,20%	20,205	19,45	20,335	19,57
20/07/2023	795.822	-1,72%	20,39	19,86	20,475	20,01
19/07/2023	962.436	4,20%	19,70	19,32	20,47	20,36
18/07/2023	580.684	2,04%	19,00	18,90	19,77	19,54
17/07/2023	970.194	-0,88%	19,94	18,68	19,51	19,15
14/07/2023	1.147.130	0,68%	19,94	18,4708	19,385	19,33
13/07/2023	1.065.034	-4,05%	19,94	19,075	19,965	19,20
12/07/2023	822.506	-2,53%	20,29	20,00	21,18	20,01
11/07/2023	1.063.982	2,50%	20,29	20,09	20,87	20,53
10/07/2023	1.267.725	3,19%	19,41	19,425	20,07	20,03
07/07/2023	1.711.082	3,41%	18,92	18,58	19,70	19,41
06/07/2023	896.875	-2,85%	18,90	18,33	19,0999	18,77
05/07/2023	1.351.699	7,69%	17,82	17,66	19,38	19,32
04/07/2023	1.148.334	3,50%	17,69	17,62	18,29	18,04
03/07/2023	1.148.327	3,79%	17,69	17,62	18,29	18,09
30/06/2023	750.069	0,35%	17,52	16,78	17,62	17,43
29/06/2023	484.550	0,52%	17,235	17,19	17,907	17,37
28/06/2023	659.040	-2,20%	17,605	17,115	17,69	17,31
27/06/2023	1.055.154	3,21%	17,10	16,89	17,855	17,70
26/06/2023	594.051	1,12%	17,18	16,97	17,50	17,15
23/06/2023	1.293.824	-4,93%	17,58	16,85	17,86	16,96
22/06/2023	1.315.592	-2,51%	18,86	17,495	18,895	17,84
21/06/2023	819.679	-2,76%	18,86	18,29	18,895	18,30
20/06/2023	1.346.112	-3,98%	20,00	18,79	19,47	18,82
19/06/2023	1.865.336	-0,96%	20,00	19,2501	20,35	19,60
16/06/2023	1.865.336	-0,96%	20,00	19,2501	20,35	19,60
15/06/2023	1.141.312	8,56%	18,58	18,09	19,89	19,79
14/06/2023	919.818	-1,62%	18,58	17,79	19,09	18,23
13/06/2023	1.047.718	-2,11%	19,00	18,3901	19,2794	18,53
12/06/2023	1.268.479	4,70%	18,16	18,11	19,25	18,93
09/06/2023	1.766.638	2,61%	17,75	17,65	18,33	18,08
08/06/2023	1.769.716	-6,38%	18,64	17,525	18,80	17,62
07/06/2023	1.585.302	-1,05%	19,17	18,37	19,29	18,82
06/06/2023	1.545.338	2,59%	20,00	18,12	19,26	19,02
05/06/2023	1.577.937	-7,94%	20,00	18,18	20,21	18,54
02/06/2023	2.403.110	8,02%	18,16	18,89	20,36	20,135
01/06/2023	5.765.012	-8,72%	18,16	17,39	18,95	18,64
31/05/2023	1.417.975	-1,25%	22,84	21,06	21,97	20,42
30/05/2023	1.417.975	-1,25%	22,84	21,06	21,97	21,38
29/05/2023	946.381	-0,14%	22,84	21,40	22,27	21,65
26/05/2023	946.381	-0,14%	22,84	21,40	22,27	21,65
25/05/2023	1.048.149	-7,35%	22,84	21,52	23,2799	21,4115
24/05/2023	1.154.445	-1,95%	24,07	22,57	25,25	23,11
23/05/2023	836.312	-5,83%	24,71	23,55	24,92	23,57