Vishay Intertechnology (VSH)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/09/2026 |
1.628.131 |
1,59%
|
32,37
|
32,00
|
33,55
|
33,14
|
| 21/09/2026 |
880.932 |
0,28%
|
33,5045
|
32,23
|
33,53
|
32,62
|
| 18/09/2026 |
753.172 |
2,42%
|
32,20
|
31,745
|
32,77
|
32,51
|
| 17/09/2026 |
1.123.779 |
1,79%
|
32,80
|
31,76
|
33,34
|
31,85
|
| 16/09/2026 |
829.722 |
-0,24%
|
32,14
|
30,75
|
32,37
|
31,32
|
| 15/09/2026 |
1.686.556 |
2,05%
|
31,862
|
30,97
|
32,60
|
31,43
|
| 14/09/2026 |
1.155.447 |
-7,23%
|
31,03
|
30,1901
|
32,26
|
30,80
|
| 11/09/2026 |
1.402.614 |
6,14%
|
32,13
|
31,45
|
34,0399
|
33,21
|
| 10/09/2026 |
668.176 |
-0,95%
|
30,4683
|
30,4683
|
31,60
|
31,29
|
| 09/09/2026 |
1.468.196 |
0,70%
|
31,29
|
31,29
|
32,30
|
31,59
|
| 08/09/2026 |
1.064.891 |
-1,18%
|
32,75
|
31,38
|
32,82
|
31,47
|
| 04/09/2026 |
986.525 |
4,66%
|
31,0788
|
30,74
|
32,3025
|
31,80
|
| 03/09/2026 |
1.189.642 |
-0,75%
|
30,91
|
30,07
|
31,00
|
30,45
|
| 02/09/2026 |
1.569.266 |
3,46%
|
29,55
|
29,55
|
31,08
|
30,61
|
| 01/09/2026 |
1.206.198 |
-2,60%
|
29,73
|
29,28
|
30,06
|
29,63
|
| 31/08/2026 |
2.389.159 |
-0,23%
|
30,45
|
29,96
|
31,28
|
30,43
|
| 28/08/2026 |
1.534.868 |
-3,56%
|
31,50
|
30,40
|
31,87
|
30,56
|
| 27/08/2026 |
1.612.828 |
3,59%
|
31,81
|
31,0461
|
31,945
|
31,74
|
| 26/08/2026 |
3.192.786 |
-2,22%
|
30,99
|
30,33
|
31,47
|
30,66
|
| 25/08/2026 |
1.233.790 |
3,02%
|
30,78
|
30,735
|
31,58
|
31,31
|
| 24/08/2026 |
965.655 |
-3,76%
|
30,81
|
29,87
|
31,40
|
30,43
|
| 21/08/2026 |
849.540 |
-0,58%
|
32,05
|
30,68
|
32,72
|
31,63
|
| 20/08/2026 |
1.443.571 |
-0,52%
|
31,51
|
31,10
|
32,25
|
31,83
|
| 19/08/2026 |
1.354.129 |
-4,73%
|
34,29
|
31,40
|
34,30
|
31,96
|
| 18/08/2026 |
1.427.112 |
-6,40%
|
32,595
|
31,88
|
33,52
|
33,52
|
| 17/08/2026 |
1.428.663 |
1,40%
|
35,99
|
35,22
|
36,58
|
35,55
|
| 14/08/2026 |
1.514.858 |
5,23%
|
33,89
|
33,30
|
35,355
|
35,08
|
| 13/08/2026 |
1.820.625 |
-0,66%
|
33,40
|
33,10
|
34,66
|
33,32
|
| 12/08/2026 |
1.236.032 |
0,84%
|
34,80
|
33,48
|
35,98
|
33,55
|
| 11/08/2026 |
721.543 |
0,35%
|
33,875
|
33,03
|
34,20
|
33,29
|
| 10/08/2026 |
1.321.506 |
-6,43%
|
35,5038
|
33,12
|
36,25
|
33,14
|
| 07/08/2026 |
1.982.049 |
8,30%
|
34,7999
|
32,6437
|
35,52
|
35,41
|
| 06/08/2026 |
3.214.099 |
-1,18%
|
32,9999
|
31,73
|
34,68
|
32,78
|
| 05/08/2026 |
5.571.825 |
-14,40%
|
37,50
|
33,18
|
37,50
|
33,18
|
| 04/08/2026 |
4.480.068 |
9,68%
|
37,94
|
37,28
|
39,40
|
38,85
|
| 03/08/2026 |
1.821.114 |
3,45%
|
33,89
|
32,87
|
35,86
|
35,40
|
| 31/07/2026 |
1.763.157 |
1,27%
|
32,00
|
33,87
|
35,00
|
34,22
|
| 30/07/2026 |
2.902.382 |
13,03%
|
31,3985
|
29,96
|
34,50
|
33,79
|
| 29/07/2026 |
3.123.584 |
-8,60%
|
32,49
|
29,6808
|
33,22
|
29,96
|
| 28/07/2026 |
3.369.582 |
-11,81%
|
34,90
|
32,41
|
35,56
|
32,72
|
| 27/07/2026 |
1.953.203 |
-2,58%
|
38,79
|
34,91
|
39,15
|
37,18
|
| 24/07/2026 |
1.712.414 |
-6,40%
|
40,20
|
37,71
|
40,80
|
38,21
|
| 23/07/2026 |
2.061.450 |
2,19%
|
38,29
|
38,20
|
41,99
|
40,80
|
| 22/07/2026 |
2.487.024 |
0,28%
|
38,3629
|
38,235
|
40,93
|
39,89
|
| 21/07/2026 |
2.288.056 |
6,34%
|
38,70
|
38,30
|
40,00
|
39,78
|
| 20/07/2026 |
2.171.391 |
-1,18%
|
38,51
|
36,7101
|
38,70
|
37,37
|
| 17/07/2026 |
2.989.495 |
3,90%
|
35,00
|
33,37
|
38,62
|
37,81
|
| 16/07/2026 |
3.816.583 |
-10,01%
|
39,10
|
35,96
|
39,1515
|
36,44
|
| 15/07/2026 |
2.755.865 |
-3,14%
|
41,88
|
38,68
|
42,45
|
40,45
|
| 14/07/2026 |
2.192.088 |
-0,48%
|
43,50
|
40,68
|
44,66
|
41,74
|
| 13/07/2026 |
2.082.264 |
-6,12%
|
42,25
|
41,2678
|
43,20
|
41,94
|
| 10/07/2026 |
1.098.535 |
1,52%
|
44,04
|
42,34
|
44,82
|
44,67
|
| 09/07/2026 |
2.559.691 |
4,41%
|
44,90
|
43,80
|
46,00
|
44,04
|
| 08/07/2026 |
3.573.446 |
0,05%
|
41,10
|
40,40
|
42,49
|
42,19
|
| 07/07/2026 |
5.888.020 |
-8,71%
|
43,9025
|
40,40
|
44,90
|
42,19
|
| 06/07/2026 |
2.741.854 |
0,54%
|
47,01
|
45,585
|
50,38
|
46,17
|
| 02/07/2026 |
5.641.989 |
-10,20%
|
51,255
|
44,75
|
51,62
|
45,92
|
| 01/07/2026 |
4.265.017 |
-5,03%
|
52,1762
|
50,435
|
54,9799
|
51,21
|
| 30/06/2026 |
10.925.710 |
-4,46%
|
50,82
|
50,82
|
54,255
|
53,78
|
| 29/06/2026 |
3.642.475 |
-0,06%
|
56,50
|
49,73
|
57,00
|
56,28
|
| 26/06/2026 |
2.039.517 |
-6,16%
|
57,45
|
54,58
|
57,802
|
56,35
|
| 25/06/2026 |
3.015.286 |
7,93%
|
59,45
|
54,79
|
62,62
|
59,91
|
| 24/06/2026 |
2.911.383 |
-5,72%
|
59,22
|
53,54
|
59,30
|
55,59
|
| 23/06/2026 |
3.882.660 |
-8,04%
|
58,82
|
57,68
|
60,70
|
58,96
|
| 18/06/2026 |
5.105.435 |
7,59%
|
64,1292
|
63,14
|
69,47
|
64,27
|
| 17/06/2026 |
3.219.175 |
0,00%
|
62,49
|
60,20
|
64,88
|
60,23
|
| 16/06/2026 |
2.169.016 |
-5,16%
|
62,65
|
59,8505
|
65,01
|
60,41
|
| 15/06/2026 |
3.848.801 |
7,16%
|
63,011
|
60,585
|
64,75
|
63,72
|
| 12/06/2026 |
3.727.973 |
1,38%
|
57,90
|
54,55
|
60,295
|
59,38
|
| 11/06/2026 |
2.802.099 |
7,19%
|
55,00
|
55,00
|
59,93
|
58,60
|
| 10/06/2026 |
5.236.833 |
-6,44%
|
57,40
|
53,67
|
61,39
|
54,65
|
| 09/06/2026 |
9.527.658 |
2,66%
|
62,3876
|
54,151
|
66,65
|
58,58
|
| 08/06/2026 |
3.913.711 |
0,26%
|
59,7878
|
54,56
|
59,98
|
57,22
|
| 05/06/2026 |
5.315.625 |
-10,04%
|
60,88
|
55,69
|
61,9499
|
57,20
|
| 04/06/2026 |
5.754.781 |
-0,27%
|
60,60
|
57,00
|
66,24
|
63,67
|
| 03/06/2026 |
6.302.047 |
2,72%
|
62,95
|
60,99
|
66,07
|
63,97
|
| 02/06/2026 |
6.267.755 |
11,58%
|
57,49
|
57,30
|
64,50
|
62,49
|
| 01/06/2026 |
5.586.420 |
7,57%
|
50,45
|
50,00
|
57,54
|
55,99
|
| 29/05/2026 |
3.840.774 |
-0,32%
|
52,50
|
50,84
|
55,24
|
52,05
|
| 28/05/2026 |
4.013.864 |
9,42%
|
50,84
|
48,0301
|
53,60
|
52,24
|
| 27/05/2026 |
2.772.586 |
-2,92%
|
50,89
|
47,27
|
50,90
|
48,90
|
| 26/05/2026 |
5.654.799 |
6,60%
|
50,70
|
48,48
|
50,98
|
50,37
|
| 22/05/2026 |
4.915.790 |
12,05%
|
43,60
|
43,21
|
47,93
|
47,25
|
| 21/05/2026 |
3.016.233 |
5,01%
|
40,40
|
40,30
|
42,79
|
42,17
|
| 20/05/2026 |
2.617.185 |
8,42%
|
38,13
|
37,50
|
40,185
|
40,16
|
| 19/05/2026 |
3.087.710 |
0,33%
|
35,50
|
34,56
|
37,35
|
37,04
|
| 18/05/2026 |
2.764.767 |
-0,75%
|
37,93
|
36,43
|
38,44
|
36,95
|
| 15/05/2026 |
1.521.283 |
-0,98%
|
36,40
|
35,745
|
37,68
|
37,23
|
| 14/05/2026 |
3.251.975 |
-1,33%
|
38,0914
|
36,451
|
38,67
|
37,99
|
| 13/05/2026 |
7.129.451 |
14,48%
|
36,19
|
35,30
|
40,06
|
38,50
|
| 12/05/2026 |
4.499.383 |
-3,68%
|
34,0995
|
32,40
|
34,6522
|
33,63
|
| 11/05/2026 |
2.426.716 |
1,66%
|
34,2291
|
34,2291
|
35,34
|
34,83
|
| 08/05/2026 |
1.747.452 |
5,12%
|
33,30
|
33,1985
|
34,85
|
34,26
|
| 07/05/2026 |
2.643.092 |
-2,98%
|
33,00
|
32,28
|
33,75
|
32,59
|
| 06/05/2026 |
3.111.299 |
4,52%
|
33,3958
|
32,435
|
34,2299
|
33,56
|
| 05/05/2026 |
3.091.441 |
4,97%
|
30,91
|
30,69
|
32,59
|
32,09
|
| 04/05/2026 |
3.200.996 |
3,40%
|
30,00
|
29,69
|
31,10
|
30,57
|
| 01/05/2026 |
1.435.431 |
2,11%
|
29,20
|
28,38
|
29,67
|
29,58
|
| 30/04/2026 |
1.054.599 |
4,23%
|
28,00
|
27,71
|
29,02
|
28,97
|
| 29/04/2026 |
1.275.864 |
3,96%
|
27,3891
|
26,70
|
27,835
|
27,80
|
