Vishay Intertechnology (VSH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	982.448	-0,41%	24,12	23,705	24,165	24,11
06/10/2023	1.016.317	0,17%	24,12	24,015	24,435	24,21
05/10/2023	1.034.014	-1,02%	24,11	23,87	24,48	24,17
04/10/2023	1.383.844	1,67%	24,775	23,90	24,485	24,42
03/10/2023	1.682.068	-3,61%	24,775	24,015	24,765	24,02
02/10/2023	1.158.698	0,81%	24,795	24,70	25,22	24,92
29/09/2023	735.610	0,41%	24,76	24,63	24,94	24,72
28/09/2023	338.636	1,78%	24,44	24,23	24,80	24,62
27/09/2023	206.679	0,00%	24,32	24,03	24,50	24,19
26/09/2023	1.174.185	-1,39%	24,32	24,145	24,45	24,19
25/09/2023	937.397	0,29%	24,47	24,32	24,759	24,53
22/09/2023	229.434	0,25%	24,47	24,46	24,785	24,46
21/09/2023	294.039	-0,53%	24,34	24,22	24,59	24,40
20/09/2023	337.620	-2,47%	25,16	24,53	25,32	24,53
19/09/2023	387.150	0,72%	25,05	24,925	25,29	25,15
18/09/2023	519.821	-0,12%	25,16	24,96	25,29	24,97
15/09/2023	539.860	-0,44%	24,94	24,845	25,10	25,00
14/09/2023	289.938	0,72%	25,00	24,83	25,215	25,11
13/09/2023	521.345	-0,12%	25,005	24,67	25,10	24,93
12/09/2023	1.716.081	-0,32%	24,85	24,67	25,09	24,96
11/09/2023	1.103.512	1,91%	24,94	24,575	25,085	25,04
08/09/2023	8.364.973	-2,23%	25,25	24,52	25,4399	24,57
07/09/2023	1.493.072	-4,30%	25,08	24,75	25,50	25,13
06/09/2023	187.608	-3,13%	27,23	26,16	26,83	25,70
05/09/2023	518.761	-3,84%	27,23	26,50	27,31	26,53
04/09/2023	167.174	0,55%	27,615	27,445	27,74	27,59
01/09/2023	167.174	0,55%	27,615	27,445	27,74	27,59
31/08/2023	223.765	0,81%	27,28	27,28	27,61	27,44
30/08/2023	501.584	-1,16%	27,42	27,19	27,60	27,22
29/08/2023	272.046	1,14%	27,17	27,16	27,81	27,54
28/08/2023	210.004	1,42%	27,10	27,00	27,29	27,23
25/08/2023	126.490	0,08%	26,87	26,53	27,02	26,85
24/08/2023	159.697	-1,69%	27,49	26,82	27,48	26,83
23/08/2023	216.415	2,25%	26,81	26,67	27,34	27,29
22/08/2023	538.368	0,38%	26,81	26,61	26,865	26,69
21/08/2023	230.444	0,68%	26,50	26,3316	26,625	26,59
18/08/2023	219.763	1,19%	26,59	26,095	26,53	26,41
17/08/2023	306.048	-1,40%	26,975	26,095	26,67	26,10
16/08/2023	1.249.453	-1,96%	26,975	26,455	27,15	26,47
15/08/2023	670.250	0,63%	26,72	26,705	27,105	27,00
14/08/2023	390.540	0,87%	26,50	26,49	26,88	26,83
11/08/2023	345.094	0,49%	26,28	26,255	26,63	26,60
10/08/2023	549.365	-1,96%	26,90	26,22	26,935	26,47
09/08/2023	900.112	0,86%	27,075	25,90	27,40	27,00
08/08/2023	476.898	-1,29%	26,94	26,575	26,95	26,77
07/08/2023	437.373	0,11%	27,30	26,97	27,35	27,12
04/08/2023	380.683	-1,56%	27,305	27,005	27,635	27,09
03/08/2023	462.696	0,00%	27,305	26,95	27,58	27,52
02/08/2023	307.658	-2,41%	27,80	27,475	27,9384	27,52
01/08/2023	250.729	0,18%	27,97	27,95	28,41	28,20
31/07/2023	563.650	0,54%	28,21	27,91	28,2767	28,15
28/07/2023	301.381	-0,21%	28,21	27,875	28,33	28,00
27/07/2023	226.922	0,94%	28,21	27,83	28,36	28,06
26/07/2023	402.446	-1,94%	28,21	27,74	28,26	27,80
25/07/2023	180.651	0,60%	28,25	28,2117	28,56	28,35
24/07/2023	196.115	-0,78%	28,49	28,055	28,69	28,18
21/07/2023	199.777	-0,56%	28,77	28,40	28,83	28,40
20/07/2023	318.844	-2,89%	29,40	28,445	29,31	28,56
19/07/2023	357.465	-1,93%	30,055	29,335	30,0964	29,41
18/07/2023	202.319	1,70%	29,67	29,41	30,01	29,99
17/07/2023	221.472	0,41%	29,36	29,145	29,68	29,49
14/07/2023	400.364	-1,48%	29,765	29,30	29,90	29,37
13/07/2023	546.733	2,12%	29,42	29,33	29,895	29,81
12/07/2023	381.330	1,28%	28,80	28,895	29,255	29,19
11/07/2023	232.710	0,42%	28,815	28,47	28,915	28,82
10/07/2023	423.830	0,67%	28,815	28,37	28,73	28,70
07/07/2023	536.502	-0,56%	28,815	28,495	28,89	28,51
06/07/2023	621.128	-1,68%	28,75	28,4038	28,92	28,67
05/07/2023	376.609	-1,52%	29,57	29,10	29,491	29,16
04/07/2023	133.621	0,71%	29,57	29,30	29,68	29,61
03/07/2023	133.621	0,71%	29,57	29,30	29,68	29,61
30/06/2023	267.051	1,24%	29,21	29,11	29,66	29,40
29/06/2023	244.501	1,97%	28,52	28,54	29,09	29,04
28/06/2023	281.311	-0,07%	28,25	28,21	28,555	28,48
27/06/2023	491.025	1,57%	28,02	27,815	28,56	28,50
26/06/2023	957.272	1,01%	27,90	27,86	28,435	28,06
23/06/2023	901.285	-0,61%	27,71	27,43	27,85	27,78
22/06/2023	438.958	0,18%	27,71	27,662	28,025	27,95
21/06/2023	283.955	-0,43%	27,87	27,72	28,00	27,90
20/06/2023	451.670	0,86%	27,83	27,51	28,095	28,02
19/06/2023	390.991	0,25%	27,92	27,48	27,955	27,78
16/06/2023	390.991	0,25%	27,92	27,48	27,955	27,78
15/06/2023	597.882	-0,04%	27,74	27,18	27,775	27,71
14/06/2023	694.523	-0,11%	27,74	27,585	27,97	27,82
13/06/2023	583.752	0,98%	27,40	27,6799	27,955	27,85
12/06/2023	350.136	1,03%	27,65	27,33	27,835	27,58
09/06/2023	344.895	-0,44%	27,65	27,25	27,79	27,30
08/06/2023	234.920	0,74%	27,13	27,07	27,4794	27,42
07/06/2023	343.267	2,87%	26,58	26,57	27,40	27,22
06/06/2023	497.415	2,28%	25,73	25,70	26,59	26,46
05/06/2023	255.732	-2,60%	26,055	25,785	26,15	25,87
02/06/2023	255.575	2,31%	26,20	25,89	26,59	26,56
01/06/2023	250.535	0,70%	25,90	25,40	25,98	25,96
31/05/2023	419.847	-1,25%	25,295	25,92	26,71	26,18
30/05/2023	419.847	-1,25%	25,295	25,92	26,71	26,18
29/05/2023	416.610	2,08%	25,295	26,08	26,74	26,51
26/05/2023	416.610	2,08%	25,295	26,08	26,74	26,51
25/05/2023	411.648	3,26%	25,295	25,20	26,095	25,97
24/05/2023	282.623	-1,30%	25,03	24,725	25,3505	25,15
23/05/2023	286.889	0,00%	25,41	25,34	25,71	25,48