Vishay Intertechnology (VSH)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 02/12/2025 |
820.188 |
2,18%
|
13,75
|
13,75
|
14,19
|
13,95
|
| 01/12/2025 |
617.594 |
0,70%
|
13,6203
|
13,36
|
13,775
|
13,75
|
| 28/11/2025 |
343.406 |
1,41%
|
13,80
|
13,45
|
13,80
|
13,67
|
| 26/11/2025 |
827.447 |
1,35%
|
13,44
|
13,30
|
13,83
|
13,48
|
| 25/11/2025 |
707.439 |
3,50%
|
12,85
|
12,78
|
13,43
|
13,30
|
| 24/11/2025 |
857.377 |
2,72%
|
12,70
|
12,49
|
12,885
|
12,85
|
| 21/11/2025 |
680.900 |
5,63%
|
11,82
|
11,77
|
12,53
|
12,51
|
| 20/11/2025 |
832.692 |
-3,90%
|
12,30
|
11,795
|
12,79
|
11,82
|
| 19/11/2025 |
633.354 |
-0,77%
|
12,42
|
12,235
|
12,6788
|
12,30
|
| 18/11/2025 |
610.485 |
-1,78%
|
12,58
|
12,37
|
12,74
|
12,42
|
| 17/11/2025 |
892.080 |
-4,23%
|
13,24
|
12,61
|
13,24
|
12,65
|
| 14/11/2025 |
1.170.605 |
-2,79%
|
13,28
|
13,14
|
13,61
|
13,24
|
| 13/11/2025 |
1.211.398 |
-4,02%
|
14,19
|
13,425
|
14,216
|
13,62
|
| 12/11/2025 |
617.015 |
-0,28%
|
14,35
|
14,15
|
14,54
|
14,19
|
| 11/11/2025 |
799.733 |
-3,07%
|
14,7226
|
14,16
|
14,735
|
14,23
|
| 10/11/2025 |
920.437 |
2,16%
|
14,37
|
14,18
|
14,83
|
14,68
|
| 07/11/2025 |
1.050.196 |
-1,54%
|
14,52
|
13,91
|
14,52
|
14,37
|
| 06/11/2025 |
1.450.235 |
-4,67%
|
15,31
|
14,35
|
15,31
|
14,58
|
| 05/11/2025 |
2.597.187 |
-5,00%
|
16,70
|
14,735
|
16,70
|
15,32
|
| 04/11/2025 |
804.527 |
-4,08%
|
16,305
|
16,07
|
16,425
|
16,10
|
| 03/11/2025 |
1.088.102 |
-1,18%
|
17,00
|
16,65
|
17,27
|
16,78
|
| 31/10/2025 |
783.674 |
0,62%
|
16,90
|
16,642
|
17,125
|
16,98
|
| 30/10/2025 |
782.741 |
-2,32%
|
17,00
|
16,84
|
17,30
|
16,88
|
| 29/10/2025 |
820.435 |
-1,20%
|
17,70
|
17,20
|
17,95
|
17,28
|
| 28/10/2025 |
972.586 |
0,87%
|
17,33
|
17,11
|
17,79
|
17,49
|
| 27/10/2025 |
1.266.692 |
2,97%
|
16,84
|
16,84
|
17,40
|
17,34
|
| 24/10/2025 |
1.068.300 |
-0,53%
|
17,1899
|
16,84
|
17,30
|
16,84
|
| 23/10/2025 |
1.828.393 |
1,80%
|
16,74
|
16,32
|
16,93
|
16,93
|
| 22/10/2025 |
1.869.075 |
-3,43%
|
17,22
|
16,39
|
17,22
|
16,63
|
| 21/10/2025 |
488.528 |
-1,60%
|
17,68
|
17,10
|
17,69
|
17,22
|
| 20/10/2025 |
1.316.879 |
6,13%
|
16,40
|
16,40
|
17,75
|
17,50
|
| 17/10/2025 |
1.279.345 |
-2,54%
|
16,61
|
16,32
|
16,77
|
16,49
|
| 16/10/2025 |
1.045.895 |
-0,30%
|
17,24
|
16,81
|
17,355
|
16,92
|
| 15/10/2025 |
1.072.964 |
5,95%
|
16,41
|
16,20
|
17,13
|
16,97
|
| 14/10/2025 |
408.500 |
1,01%
|
15,49
|
15,00
|
16,29
|
16,04
|
| 13/10/2025 |
598.365 |
8,32%
|
14,66
|
14,66
|
15,88
|
15,88
|
| 10/10/2025 |
616.948 |
-7,58%
|
15,80
|
14,65
|
16,05
|
14,66
|
| 09/10/2025 |
514.402 |
-1,06%
|
16,10
|
15,67
|
16,1551
|
15,89
|
| 08/10/2025 |
978.937 |
4,49%
|
15,31
|
15,31
|
16,07
|
16,06
|
| 07/10/2025 |
526.960 |
-4,42%
|
16,30
|
15,24
|
16,30
|
15,37
|
| 06/10/2025 |
456.061 |
-0,43%
|
16,60
|
16,019
|
16,80
|
16,08
|
| 03/10/2025 |
496.425 |
2,09%
|
16,01
|
16,01
|
16,605
|
16,15
|
| 02/10/2025 |
461.040 |
2,59%
|
15,5002
|
15,42
|
15,89
|
15,82
|
| 01/10/2025 |
470.714 |
0,78%
|
15,35
|
15,13
|
15,465
|
15,42
|
| 30/09/2025 |
574.465 |
0,92%
|
15,20
|
14,86
|
15,30
|
15,30
|
| 29/09/2025 |
531.395 |
0,90%
|
15,13
|
14,89
|
15,185
|
15,16
|
| 26/09/2025 |
646.679 |
0,91%
|
14,90
|
14,67
|
15,12
|
15,03
|
| 25/09/2025 |
474.988 |
-2,33%
|
15,23
|
14,68
|
15,23
|
14,90
|
| 24/09/2025 |
503.867 |
0,16%
|
15,17
|
14,985
|
15,39
|
15,23
|
| 23/09/2025 |
492.835 |
-0,98%
|
15,52
|
15,13
|
15,86
|
15,21
|
| 22/09/2025 |
442.137 |
-0,03%
|
15,36
|
15,29
|
15,56
|
15,36
|
| 19/09/2025 |
734.402 |
-2,82%
|
15,81
|
15,15
|
15,81
|
15,36
|
| 18/09/2025 |
471.942 |
4,12%
|
15,15
|
15,15
|
15,95
|
15,81
|
| 17/09/2025 |
410.194 |
-0,30%
|
15,50
|
14,95
|
15,64
|
15,18
|
