Vishay Intertechnology (VSH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
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