Vishay Intertechnology (VSH)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 09/02/2026 |
1.027.790 |
-2,55%
|
20,20
|
19,38
|
20,20
|
19,48
|
| 06/02/2026 |
1.731.546 |
1,53%
|
20,0071
|
19,355
|
20,385
|
19,99
|
| 05/02/2026 |
1.864.440 |
-1,06%
|
19,325
|
18,925
|
19,98
|
19,65
|
| 04/02/2026 |
3.491.292 |
-4,24%
|
19,50
|
19,00
|
21,97
|
19,86
|
| 03/02/2026 |
2.172.904 |
0,34%
|
21,11
|
20,09
|
21,19
|
20,74
|
| 02/02/2026 |
1.688.429 |
2,58%
|
19,77
|
19,76
|
20,99
|
20,67
|
| 30/01/2026 |
1.661.677 |
-0,10%
|
19,70
|
19,70
|
20,305
|
20,15
|
| 29/01/2026 |
3.012.146 |
4,67%
|
19,35
|
19,09
|
20,29
|
20,17
|
| 28/01/2026 |
2.531.752 |
4,28%
|
18,7979
|
18,63
|
19,28
|
19,27
|
| 27/01/2026 |
1.189.433 |
2,50%
|
18,28
|
17,92
|
18,54
|
18,48
|
| 26/01/2026 |
713.639 |
-2,33%
|
18,30
|
17,91
|
18,60
|
18,03
|
| 23/01/2026 |
1.817.864 |
-3,30%
|
19,40
|
18,27
|
19,40
|
18,45
|
| 22/01/2026 |
1.763.539 |
0,16%
|
19,49
|
18,805
|
19,70
|
19,08
|
| 21/01/2026 |
1.896.696 |
6,66%
|
18,22
|
17,96
|
19,27
|
19,05
|
| 20/01/2026 |
1.079.539 |
-2,35%
|
17,80
|
17,745
|
18,22
|
17,86
|
| 16/01/2026 |
1.052.330 |
2,35%
|
17,87
|
17,87
|
18,431
|
18,29
|
| 15/01/2026 |
2.030.994 |
4,81%
|
17,25
|
17,25
|
18,23
|
17,87
|
| 14/01/2026 |
1.441.483 |
6,56%
|
16,00
|
15,945
|
17,07
|
17,05
|
| 13/01/2026 |
509.645 |
-0,50%
|
16,24
|
15,955
|
16,50
|
16,00
|
| 12/01/2026 |
448.952 |
-0,68%
|
15,90
|
15,85
|
16,25
|
16,08
|
| 09/01/2026 |
460.830 |
0,19%
|
16,50
|
15,94
|
16,50
|
16,19
|
| 08/01/2026 |
439.294 |
-0,74%
|
15,99
|
15,815
|
16,2454
|
16,08
|
| 07/01/2026 |
1.240.222 |
-2,17%
|
16,45
|
15,99
|
16,50
|
16,20
|
| 06/01/2026 |
789.626 |
7,39%
|
15,47
|
15,47
|
16,56
|
16,56
|
| 05/01/2026 |
484.501 |
0,85%
|
15,44
|
15,39
|
16,02
|
15,42
|
| 02/01/2026 |
686.352 |
5,52%
|
14,52
|
14,52
|
15,39
|
15,29
|
| 31/12/2025 |
344.756 |
-1,96%
|
14,63
|
14,49
|
14,9226
|
14,49
|
| 30/12/2025 |
325.485 |
-0,81%
|
14,80
|
14,495
|
15,005
|
14,495
|
| 29/12/2025 |
343.415 |
-0,73%
|
14,86
|
14,66
|
15,04
|
14,90
|
| 26/12/2025 |
368.429 |
-0,07%
|
14,90
|
14,87
|
15,10
|
15,01
|
| 24/12/2025 |
164.940 |
0,40%
|
15,00
|
14,905
|
15,085
|
15,02
|
| 23/12/2025 |
520.854 |
0,20%
|
14,90
|
14,75
|
15,035
|
14,96
|
| 22/12/2025 |
331.465 |
0,40%
|
15,07
|
14,89
|
15,28
|
14,93
|
| 19/12/2025 |
537.166 |
0,34%
|
14,85
|
14,75
|
15,02
|
14,87
|
| 18/12/2025 |
502.295 |
1,72%
|
14,57
|
14,42
|
14,9399
|
14,82
|
| 17/12/2025 |
493.035 |
-2,08%
|
15,03
|
14,515
|
15,11
|
14,57
|
| 16/12/2025 |
747.771 |
-1,78%
|
15,04
|
14,75
|
15,22
|
14,88
|
| 15/12/2025 |
589.225 |
-1,17%
|
15,35
|
14,96
|
15,75
|
15,15
|
| 12/12/2025 |
457.329 |
-3,22%
|
16,00
|
15,1936
|
16,00
|
15,33
|
| 11/12/2025 |
552.348 |
0,22%
|
15,60
|
15,60
|
15,99
|
15,84
|
| 10/12/2025 |
872.574 |
2,93%
|
15,35
|
15,29
|
15,99
|
15,80
|
| 09/12/2025 |
524.358 |
0,46%
|
15,3103
|
15,07
|
15,66
|
15,35
|
| 08/12/2025 |
518.560 |
0,53%
|
15,50
|
15,12
|
15,50
|
15,28
|
| 05/12/2025 |
671.287 |
0,33%
|
15,30
|
14,98
|
15,38
|
15,20
|
| 04/12/2025 |
742.990 |
1,34%
|
14,60
|
14,15
|
15,41
|
15,15
|
| 03/12/2025 |
909.543 |
7,17%
|
13,95
|
13,84
|
15,10
|
14,95
|
