Vishay Intertechnology (VSH)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18-07-2024 |
0 |
0,17%
|
23,89
|
23,92
|
24,465
|
24,27
|
| 17-07-2024 |
555.751 |
0,17%
|
23,89
|
23,92
|
24,465
|
24,27
|
| 16-07-2024 |
568.340 |
3,33%
|
23,75
|
23,70
|
24,33
|
24,23
|
| 15-07-2024 |
248.186 |
1,03%
|
23,29
|
23,275
|
23,75
|
23,45
|
| 12-07-2024 |
258.354 |
0,91%
|
23,28
|
23,18
|
23,45
|
23,21
|
| 11-07-2024 |
362.619 |
2,50%
|
22,245
|
22,905
|
23,23
|
23,00
|
| 10-07-2024 |
440.030 |
1,72%
|
22,245
|
22,14
|
22,52
|
22,44
|
| 09-07-2024 |
301.574 |
-2,00%
|
22,445
|
22,05
|
22,46
|
22,06
|
| 08-07-2024 |
305.583 |
1,21%
|
22,44
|
22,38
|
22,67
|
22,51
|
| 05-07-2024 |
185.300 |
0,00%
|
22,22
|
22,03
|
22,28
|
22,24
|
| 04-07-2024 |
161.744 |
3,55%
|
22,09
|
22,02
|
22,33
|
22,74
|
| 03-07-2024 |
161.744 |
3,55%
|
22,09
|
22,04
|
22,33
|
22,74
|
| 02-07-2024 |
237.593 |
0,78%
|
21,88
|
21,80
|
22,105
|
21,96
|
| 01-07-2024 |
314.343 |
-2,29%
|
22,30
|
21,79
|
22,22
|
21,79
|
| 28-06-2024 |
298.418 |
0,91%
|
22,30
|
22,15
|
22,58
|
22,29
|
| 27-06-2024 |
258.396 |
0,23%
|
22,05
|
21,93
|
22,14
|
22,09
|
| 26-06-2024 |
231.740 |
0,18%
|
21,93
|
21,825
|
22,09
|
22,04
|
| 25-06-2024 |
343.325 |
-0,32%
|
22,00
|
21,73
|
22,0349
|
22,00
|
| 24-06-2024 |
313.782 |
-1,52%
|
22,43
|
22,08
|
22,62
|
22,07
|
| 21-06-2024 |
260.094 |
-0,40%
|
22,38
|
22,25
|
22,54
|
22,41
|
| 20-06-2024 |
451.458 |
0,72%
|
22,18
|
22,15
|
22,74
|
22,50
|
| 19-06-2024 |
609.938 |
-0,18%
|
22,405
|
22,18
|
22,505
|
22,33
|
| 18-06-2024 |
539.325 |
0,07%
|
22,405
|
22,18
|
22,505
|
22,385
|
| 17-06-2024 |
415.621 |
0,36%
|
22,06
|
21,94
|
22,41
|
22,37
|
| 14-06-2024 |
456.919 |
-3,13%
|
22,65
|
22,24
|
22,815
|
22,29
|
| 13-06-2024 |
229.507 |
-0,82%
|
23,21
|
22,705
|
23,23
|
23,01
|
| 12-06-2024 |
659.502 |
2,46%
|
23,27
|
23,16
|
23,67
|
23,30
|
| 11-06-2024 |
469.893 |
0,49%
|
22,51
|
22,37
|
23,04
|
22,74
|
| 10-06-2024 |
404.424 |
0,00%
|
22,33
|
22,215
|
22,70
|
22,63
|
| 07-06-2024 |
432.977 |
-1,99%
|
22,84
|
22,50
|
22,92
|
22,63
|
| 06-06-2024 |
228.935 |
-0,99%
|
23,37
|
23,015
|
23,31
|
23,09
|
| 05-06-2024 |
289.278 |
1,84%
|
23,00
|
22,88
|
23,495
|
23,31
|
| 04-06-2024 |
525.749 |
-4,11%
|
23,895
|
22,805
|
23,51
|
22,89
|
| 03-06-2024 |
313.272 |
1,02%
|
23,895
|
23,62
|
23,99
|
23,87
|
| 31-05-2024 |
432.485 |
0,98%
|
23,55
|
23,225
|
23,72
|
23,63
|
| 30-05-2024 |
231.090 |
0,09%
|
23,53
|
23,345
|
23,58
|
23,40
|
| 29-05-2024 |
267.109 |
-1,85%
|
23,405
|
23,32
|
23,585
|
23,38
|
| 28-05-2024 |
360.250 |
-0,75%
|
23,77
|
23,83
|
24,19
|
23,82
|
| 27-05-2024 |
0 |
1,95%
|
23,77
|
23,58
|
24,065
|
24,00
|
| 24-05-2024 |
343.699 |
1,95%
|
23,77
|
23,58
|
24,065
|
24,00
|
| 23-05-2024 |
408.060 |
-1,01%
|
24,00
|
23,317
|
24,01
|
23,54
|
| 22-05-2024 |
586.243 |
0,72%
|
23,69
|
23,53
|
24,08
|
23,78
|
| 21-05-2024 |
352.807 |
-1,67%
|
23,825
|
23,56
|
24,01
|
23,61
|
| 20-05-2024 |
490.351 |
0,33%
|
23,905
|
23,81
|
24,18
|
24,01
|
| 17-05-2024 |
474.885 |
0,50%
|
23,83
|
23,65
|
23,97
|
23,93
|
| 16-05-2024 |
319.537 |
0,38%
|
23,76
|
23,68
|
23,92
|
23,81
|
| 15-05-2024 |
353.081 |
1,69%
|
23,78
|
23,385
|
23,805
|
23,725
|
| 14-05-2024 |
362.348 |
2,73%
|
22,635
|
22,885
|
23,40
|
23,33
|
| 13-05-2024 |
442.440 |
0,89%
|
22,635
|
22,58
|
23,10
|
22,71
|
| 10-05-2024 |
932.023 |
-2,34%
|
23,19
|
22,271
|
23,04
|
22,51
|
| 09-05-2024 |
544.456 |
2,13%
|
22,52
|
22,405
|
23,10
|
23,05
|
| 08-05-2024 |
1.060.017 |
-1,74%
|
23,085
|
21,69
|
22,99
|
22,57
|
| 07-05-2024 |
638.172 |
-0,52%
|
23,085
|
22,97
|
23,33
|
22,97
|
| 06-05-2024 |
254.562 |
1,41%
|
22,93
|
22,915
|
23,16
|
23,09
|
| 03-05-2024 |
320.871 |
0,80%
|
22,51
|
22,585
|
23,13
|
22,77
|
| 02-05-2024 |
319.693 |
1,62%
|
23,025
|
21,99
|
22,59
|
22,59
|
| 01-05-2024 |
767.012 |
-3,93%
|
23,025
|
22,185
|
23,1016
|
22,23
|
| 30-04-2024 |
933.641 |
0,30%
|
22,125
|
22,84
|
23,23
|
23,14
|
| 29-04-2024 |
537.731 |
1,94%
|
22,125
|
22,71
|
23,08
|
23,07
|
| 26-04-2024 |
463.343 |
2,40%
|
22,125
|
22,125
|
22,66
|
22,63
|
| 25-04-2024 |
527.427 |
-0,81%
|
22,18
|
21,89
|
22,415
|
22,10
|
| 24-04-2024 |
750.439 |
3,24%
|
21,785
|
21,71
|
22,275
|
22,28
|
| 23-04-2024 |
347.099 |
2,57%
|
21,13
|
21,129
|
21,71
|
21,58
|
| 22-04-2024 |
498.075 |
0,67%
|
21,23
|
20,98
|
21,31
|
21,04
|
| 19-04-2024 |
422.819 |
-0,85%
|
20,95
|
20,83
|
21,225
|
20,90
|
| 18-04-2024 |
331.611 |
-0,05%
|
21,11
|
20,99
|
21,285
|
21,08
|
| 17-04-2024 |
392.923 |
-1,13%
|
21,61
|
21,08
|
21,64
|
21,09
|
| 16-04-2024 |
328.368 |
-0,42%
|
21,61
|
21,19
|
21,61
|
21,33
|
| 15-04-2024 |
406.825 |
-0,93%
|
21,57
|
21,35
|
21,85
|
21,42
|
| 12-04-2024 |
280.749 |
-1,82%
|
21,76
|
21,505
|
21,91
|
21,62
|
| 11-04-2024 |
549.816 |
1,29%
|
21,87
|
21,56
|
22,045
|
22,02
|
| 10-04-2024 |
516.247 |
-3,46%
|
21,95
|
21,55
|
22,15
|
21,74
|
| 09-04-2024 |
366.563 |
2,27%
|
22,05
|
22,23
|
22,57
|
22,52
|
| 08-04-2024 |
1.006.892 |
0,59%
|
22,05
|
22,00
|
22,385
|
22,02
|
| 05-04-2024 |
580.737 |
0,18%
|
21,73
|
21,795
|
21,98
|
21,89
|
| 04-04-2024 |
373.081 |
-1,53%
|
22,49
|
21,795
|
22,66
|
21,85
|
| 03-04-2024 |
1.029.114 |
0,96%
|
21,865
|
21,835
|
22,37
|
22,19
|
| 02-04-2024 |
1.407.950 |
-2,40%
|
22,28
|
21,715
|
22,515
|
21,98
|
| 01-04-2024 |
539.326 |
-0,71%
|
22,64
|
22,405
|
22,8301
|
22,52
|
| 28-03-2024 |
693.338 |
-0,87%
|
22,36
|
22,50
|
23,03
|
22,68
|
| 27-03-2024 |
419.786 |
3,30%
|
22,36
|
22,30
|
22,915
|
22,88
|
| 26-03-2024 |
409.924 |
-1,60%
|
21,975
|
22,135
|
22,71
|
22,15
|
| 25-03-2024 |
897.405 |
2,27%
|
21,975
|
21,87
|
22,75
|
22,51
|
| 22-03-2024 |
213.939 |
-1,17%
|
22,37
|
21,98
|
22,37
|
22,01
|
| 21-03-2024 |
400.816 |
2,77%
|
21,92
|
21,90
|
22,34
|
22,27
|
| 20-03-2024 |
338.131 |
0,84%
|
22,17
|
21,305
|
21,86
|
21,67
|
| 19-03-2024 |
377.963 |
0,33%
|
22,17
|
21,30
|
21,675
|
21,49
|
| 18-03-2024 |
447.221 |
-3,43%
|
22,01
|
21,42
|
22,18
|
21,42
|
| 15-03-2024 |
461.557 |
0,14%
|
22,01
|
22,01
|
22,25
|
22,18
|
| 14-03-2024 |
711.226 |
-2,08%
|
22,91
|
21,85
|
22,575
|
22,15
|
| 13-03-2024 |
364.431 |
-2,25%
|
22,91
|
22,59
|
23,18
|
22,62
|
| 12-03-2024 |
1.110.889 |
0,26%
|
23,32
|
22,99
|
23,325
|
23,24
|
| 11-03-2024 |
259.895 |
-0,17%
|
23,06
|
22,965
|
23,21
|
23,18
|
| 08-03-2024 |
721.460 |
-1,02%
|
23,23
|
23,21
|
23,77
|
23,22
|
| 07-03-2024 |
370.804 |
1,82%
|
23,23
|
23,23
|
23,64
|
23,46
|
| 06-03-2024 |
561.597 |
0,83%
|
23,09
|
22,75
|
23,165
|
23,04
|
| 05-03-2024 |
749.446 |
0,00%
|
22,75
|
22,59
|
23,075
|
22,85
|
| 04-03-2024 |
506.749 |
1,60%
|
21,845
|
22,595
|
22,97
|
22,85
|
| 01-03-2024 |
845.636 |
3,40%
|
21,845
|
21,66
|
22,585
|
22,49
|
| 29-02-2024 |
1.095.183 |
-0,55%
|
22,15
|
21,615
|
22,30
|
21,75
|
Por favor leia o