Vishay Intertechnology (VSH)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 07/07/2026 |
5.888.020 |
-8,71%
|
43,9025
|
40,40
|
44,90
|
42,15
|
| 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
|
| 28/04/2026 |
1.477.046 |
-3,71%
|
26,57
|
26,25
|
27,27
|
26,74
|
| 27/04/2026 |
225.039 |
-2,77%
|
28,24
|
27,25
|
28,3017
|
27,77
|
| 24/04/2026 |
1.383.878 |
3,15%
|
28,04
|
27,38
|
28,475
|
28,19
|
| 23/04/2026 |
1.376.953 |
1,45%
|
26,9201
|
26,9201
|
28,47
|
27,33
|
| 22/04/2026 |
1.597.948 |
0,11%
|
27,4567
|
26,50
|
27,5159
|
26,94
|
| 21/04/2026 |
1.855.113 |
2,20%
|
26,73
|
26,16
|
27,21
|
26,91
|
| 20/04/2026 |
955.625 |
1,58%
|
26,90
|
26,09
|
26,90
|
26,33
|
| 17/04/2026 |
2.110.401 |
-1,26%
|
27,11
|
25,43
|
27,12
|
25,92
|
| 16/04/2026 |
4.195.083 |
10,44%
|
23,80
|
23,5167
|
26,38
|
26,25
|
| 15/04/2026 |
1.223.620 |
2,72%
|
23,25
|
22,7001
|
23,855
|
23,76
|
| 14/04/2026 |
864.866 |
1,27%
|
23,37
|
22,99
|
23,65
|
23,13
|
| 13/04/2026 |
1.740.763 |
1,65%
|
22,47
|
22,0129
|
23,18
|
22,84
|
| 10/04/2026 |
1.125.437 |
5,35%
|
21,99
|
21,755
|
22,57
|
22,47
|
| 09/04/2026 |
1.447.926 |
4,15%
|
20,99
|
20,47
|
21,555
|
21,33
|
| 08/04/2026 |
1.133.031 |
7,96%
|
19,42
|
19,01
|
20,55
|
20,49
|
| 07/04/2026 |
455.580 |
1,17%
|
18,60
|
18,498
|
19,06
|
18,98
|
| 06/04/2026 |
822.412 |
0,97%
|
18,58
|
18,575
|
19,98
|
18,76
|
| 02/04/2026 |
777.676 |
0,92%
|
17,92
|
17,58
|
18,73
|
18,58
|
| 01/04/2026 |
742.040 |
2,28%
|
18,11
|
18,10
|
18,885
|
18,41
|
| 31/03/2026 |
1.135.017 |
8,87%
|
17,05
|
16,815
|
18,035
|
18,00
|
| 30/03/2026 |
1.706.780 |
-2,59%
|
17,55
|
16,305
|
17,55
|
16,56
|
| 27/03/2026 |
713.102 |
-2,49%
|
17,20
|
16,9301
|
17,3975
|
17,02
|
| 26/03/2026 |
1.127.468 |
-4,43%
|
17,59
|
17,445
|
18,21
|
17,47
|
| 25/03/2026 |
1.143.332 |
0,16%
|
18,61
|
18,17
|
18,83
|
18,29
|
| 24/03/2026 |
607.436 |
4,64%
|
17,23
|
17,1513
|
18,66
|
18,26
|
| 23/03/2026 |
510.816 |
4,81%
|
17,45
|
17,00
|
17,89
|
17,46
|
| 20/03/2026 |
899.051 |
-6,23%
|
17,51
|
16,45
|
17,80
|
16,65
|
| 19/03/2026 |
1.250.709 |
1,37%
|
17,033
|
16,90
|
17,845
|
17,73
|
| 18/03/2026 |
348.042 |
-1,02%
|
17,60
|
17,42
|
17,84
|
17,49
|
| 17/03/2026 |
427.267 |
1,73%
|
17,50
|
17,38
|
17,92
|
17,68
|
| 16/03/2026 |
563.084 |
0,87%
|
18,00
|
17,38
|
18,00
|
17,38
|
| 13/03/2026 |
483.171 |
0,47%
|
17,00
|
17,00
|
17,48
|
17,23
|
| 12/03/2026 |
862.883 |
-1,44%
|
17,50
|
16,64
|
17,50
|
17,15
|
| 11/03/2026 |
1.123.944 |
1,10%
|
17,31
|
17,145
|
17,67
|
17,40
|
| 10/03/2026 |
1.032.642 |
3,10%
|
16,85
|
16,85
|
17,72
|
17,31
|
| 09/03/2026 |
1.205.408 |
0,63%
|
16,01
|
15,63
|
16,84
|
16,79
|
| 06/03/2026 |
1.168.925 |
-2,45%
|
16,55
|
16,49
|
17,055
|
16,69
|
| 05/03/2026 |
864.316 |
-3,71%
|
17,61
|
16,75
|
17,80
|
17,13
|
| 04/03/2026 |
755.500 |
-0,95%
|
17,95
|
17,63
|
18,41
|
17,78
|
| 03/03/2026 |
1.343.863 |
-6,27%
|
18,26
|
17,62
|
18,69
|
17,95
|
| 02/03/2026 |
812.970 |
2,30%
|
18,72
|
18,17
|
19,17
|
19,15
|
| 27/02/2026 |
978.522 |
-3,75%
|
19,00
|
18,525
|
19,045
|
18,72
|
| 26/02/2026 |
646.114 |
-3,28%
|
20,11
|
19,00
|
20,2118
|
19,45
|
| 25/02/2026 |
959.913 |
2,55%
|
19,70
|
19,70
|
20,40
|
20,11
|
| 24/02/2026 |
978.974 |
1,50%
|
19,63
|
19,3538
|
20,525
|
19,61
|
| 23/02/2026 |
591.862 |
-1,78%
|
19,4479
|
19,02
|
19,755
|
19,32
|
| 20/02/2026 |
1.012.283 |
-0,20%
|
19,70
|
19,39
|
20,02
|
19,67
|
| 19/02/2026 |
1.027.487 |
1,60%
|
19,45
|
18,5434
|
19,73
|
19,71
|
| 18/02/2026 |
1.750.866 |
3,80%
|
18,67
|
18,67
|
19,51
|
19,40
|
| 17/02/2026 |
1.158.050 |
-1,01%
|
18,53
|
18,23
|
18,93
|
18,69
|
| 13/02/2026 |
1.227.346 |
-2,58%
|
19,60
|
18,77
|
19,60
|
18,88
|
| 12/02/2026 |
1.235.133 |
-4,01%
|
20,49
|
18,9923
|
20,49
|
19,38
|
| 11/02/2026 |
928.966 |
4,16%
|
19,85
|
19,51
|
20,34
|
20,19
|
| 10/02/2026 |
749.408 |
-0,62%
|
19,48
|
19,16
|
19,75
|
19,36
|
