Vishay Intertechnology (VSH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	531.303	0,51%	21,34	21,12	21,89	21,87
27/02/2024	529.540	-0,32%	21,875	21,61	22,115	21,76
26/02/2024	433.691	0,55%	21,565	21,55	21,895	21,83
23/02/2024	1.099.407	0,88%	21,565	21,28	21,795	21,71
22/02/2024	861.149	0,47%	21,54	21,41	21,7094	21,52
21/02/2024	762.966	-1,92%	21,92	21,055	21,635	21,42
20/02/2024	379.960	-1,98%	21,92	21,76	22,06	21,84
19/02/2024	432.857	-0,09%	22,16	22,03	22,495	22,28
16/02/2024	432.857	-0,09%	22,16	22,03	22,495	22,28
15/02/2024	964.378	2,91%	21,87	21,80	22,365	22,30
14/02/2024	744.746	2,46%	21,45	21,28	21,77	21,67
13/02/2024	929.590	-6,13%	21,79	20,965	22,03	21,15
12/02/2024	807.543	1,03%	22,34	22,13	22,61	22,53
09/02/2024	632.724	2,06%	21,08	21,675	22,29	22,30
08/02/2024	1.424.911	3,12%	21,08	20,93	21,86	21,85
07/02/2024	819.972	-1,81%	21,32	21,02	21,62	21,19
06/02/2024	496.434	-0,32%	21,61	21,51	21,81	21,58
05/02/2024	558.368	-1,23%	21,66	21,36	21,835	21,65
02/02/2024	486.943	-0,32%	21,715	21,58	22,14	21,92
01/02/2024	1.103.798	1,20%	21,825	21,575	22,00	21,99
31/01/2024	548.128	-2,64%	22,185	21,72	22,68	21,73
30/01/2024	261.308	-0,05%	22,27	22,24	22,495	22,32
29/01/2024	261.190	0,90%	22,25	21,775	22,365	22,33
26/01/2024	277.987	-0,50%	22,25	22,03	22,37	22,13
25/01/2024	262.425	-1,29%	22,73	22,21	22,78	22,24
24/01/2024	273.139	-1,05%	22,88	22,44	22,96	22,53
23/01/2024	394.386	0,44%	22,89	22,685	22,98	22,77
22/01/2024	495.216	1,61%	22,39	22,3502	22,70	22,67
19/01/2024	464.731	0,45%	22,45	21,975	22,28	22,31
18/01/2024	403.984	2,21%	21,95	21,905	22,21	22,21
17/01/2024	550.738	-2,51%	21,95	21,63	22,035	21,73
16/01/2024	418.423	-0,54%	22,30	22,07	22,39	22,29
15/01/2024	214.920	-0,84%	22,345	22,36	22,92	22,41
12/01/2024	214.920	-0,84%	22,345	22,36	22,92	22,41
11/01/2024	450.816	0,94%	22,345	22,13	22,615	22,60
10/01/2024	237.823	0,45%	22,28	22,015	22,395	22,39
09/01/2024	158.789	-2,54%	22,48	22,245	22,5611	22,29
08/01/2024	243.917	1,74%	22,48	22,49	22,94	22,87
05/01/2024	342.257	-0,84%	22,525	22,435	22,75	22,48
04/01/2024	336.127	-1,82%	22,895	22,565	22,975	22,67
03/01/2024	445.787	-1,79%	23,75	22,969	23,26	23,09
02/01/2024	341.020	-1,92%	23,75	23,46	23,92	23,51
29/12/2023	356.511	-0,42%	24,02	23,96	24,255	23,97
28/12/2023	328.089	-0,54%	24,14	23,95	24,235	24,07
27/12/2023	284.785	-0,82%	24,42	24,06	24,42	24,20
26/12/2023	183.639	0,16%	24,48	24,37	24,615	24,40
22/12/2023	825.037	1,59%	24,06	24,065	24,44	24,36
21/12/2023	257.324	1,01%	24,06	23,785	24,09	23,98
20/12/2023	455.282	-1,82%	24,06	23,725	24,29	23,74
19/12/2023	506.416	0,83%	24,10	24,06	24,32	24,18
18/12/2023	598.356	-0,83%	24,10	23,64	24,03	23,98
15/12/2023	306.481	-1,39%	24,68	24,11	24,68	24,18
14/12/2023	764.544	4,25%	23,855	23,77	24,57	24,52
13/12/2023	377.607	1,25%	23,26	22,84	23,68	23,52
12/12/2023	407.043	-0,51%	23,26	23,10	23,435	23,23
11/12/2023	512.282	1,38%	23,175	22,80	23,645	23,45
08/12/2023	559.285	1,18%	22,42	22,80	23,48	23,13
07/12/2023	310.350	2,19%	22,67	22,31	22,89	22,86
06/12/2023	224.956	0,27%	22,57	22,37	22,845	22,37
05/12/2023	322.561	-1,68%	22,57	22,21	22,61	22,31
04/12/2023	505.785	0,53%	22,445	22,18	22,69	22,69
01/12/2023	417.336	1,53%	22,62	22,01	22,715	22,57
30/11/2023	292.921	-0,94%	22,62	22,17	22,7265	22,23
29/11/2023	342.345	0,40%	22,70	22,42	22,9157	22,44
28/11/2023	273.177	-1,06%	22,11	22,29	22,675	22,35
27/11/2023	533.449	1,30%	22,11	22,04	22,665	22,59
24/11/2023	88.951	0,18%	22,26	22,18	22,405	22,30
23/11/2023	471.075	-1,03%	22,435	22,25	22,69	22,04
22/11/2023	438.411	-0,05%	22,435	22,25	22,69	22,26
21/11/2023	309.939	-1,98%	22,645	22,255	22,58	22,27
20/11/2023	331.568	1,02%	22,48	22,3603	22,82	22,72
17/11/2023	532.852	0,72%	22,495	22,31	22,50	22,49
16/11/2023	287.447	-1,67%	22,42	22,155	22,60	22,33
15/11/2023	484.034	1,29%	22,42	22,39	23,122	22,71
14/11/2023	1.164.421	4,72%	22,28	22,12	22,48	22,42
13/11/2023	486.762	-2,10%	21,64	21,27	21,67	21,41
10/11/2023	479.529	2,63%	21,37	21,15	21,90	21,87
09/11/2023	689.265	-4,53%	22,50	21,28	22,36	21,31
08/11/2023	662.070	-2,83%	22,50	22,07	23,15	22,32
07/11/2023	432.038	-0,26%	22,89	22,84	23,0984	22,97
06/11/2023	345.388	-2,50%	23,59	23,01	23,29	23,03
03/11/2023	1.335.592	2,38%	23,405	22,555	23,79	23,62
02/11/2023	762.593	2,90%	22,23	22,555	23,055	23,07
01/11/2023	555.639	0,81%	22,23	21,82	22,44	22,42
31/10/2023	236.643	0,05%	22,74	22,04	22,325	22,24
30/10/2023	252.969	-1,64%	22,74	22,1134	22,76	22,23
27/10/2023	84.274	-0,24%	22,765	22,50	22,76	22,625
26/10/2023	375.671	0,89%	22,59	22,5401	23,05	22,68
25/10/2023	291.943	-1,66%	22,62	22,455	22,78	22,48
24/10/2023	412.824	0,26%	22,81	22,705	22,96	22,86
23/10/2023	278.120	-0,87%	22,85	22,74	23,135	22,80
20/10/2023	226.591	-1,08%	23,63	22,9508	23,41	23,00
19/10/2023	245.890	-1,40%	23,63	23,15	23,70	23,25
18/10/2023	287.989	-1,34%	23,72	23,50	23,815	23,58
17/10/2023	308.341	0,25%	23,97	23,694	24,09	23,90
16/10/2023	544.626	0,72%	23,97	23,74	24,055	23,84
13/10/2023	387.842	-2,03%	24,09	23,56	24,155	23,67
12/10/2023	215.776	-1,71%	24,49	24,075	24,66	24,16
11/10/2023	714.345	0,53%	24,54	24,30	24,66	24,58
10/10/2023	489.413	1,41%	24,215	23,705	24,625	24,45