Vishay Intertechnology (VSH)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 25/04/2025 |
722.838 |
-0,31%
|
11,95
|
11,94
|
12,97
|
12,90
|
| 24/04/2025 |
1.805.455 |
10,22%
|
11,795
|
11,655
|
12,97
|
12,94
|
| 23/04/2025 |
1.589.173 |
5,01%
|
11,23
|
10,89
|
12,12
|
11,74
|
| 22/04/2025 |
1.690.227 |
0,99%
|
11,015
|
10,66
|
11,24
|
11,18
|
| 21/04/2025 |
1.294.414 |
-1,51%
|
11,24
|
10,66
|
11,24
|
11,07
|
| 17/04/2025 |
832.213 |
3,12%
|
11,12
|
10,57
|
11,325
|
11,24
|
| 16/04/2025 |
964.238 |
-4,05%
|
11,425
|
10,57
|
11,55
|
10,90
|
| 15/04/2025 |
671.801 |
-0,09%
|
11,425
|
11,20
|
11,55
|
11,36
|
| 14/04/2025 |
922.531 |
1,88%
|
11,29
|
10,99
|
11,60
|
11,37
|
| 11/04/2025 |
1.393.353 |
-2,45%
|
11,42
|
10,565
|
11,4435
|
11,16
|
| 10/04/2025 |
1.444.936 |
-11,38%
|
12,39
|
11,155
|
12,45
|
11,45
|
| 09/04/2025 |
3.867.051 |
22,14%
|
10,56
|
10,50
|
13,305
|
12,92
|
| 08/04/2025 |
2.666.464 |
-8,91%
|
11,31
|
10,35
|
12,07
|
10,57
|
| 07/04/2025 |
2.161.694 |
-2,19%
|
11,31
|
10,86
|
12,38
|
11,62
|
| 04/04/2025 |
2.589.241 |
-4,58%
|
15,325
|
10,59
|
12,3501
|
11,88
|
| 03/04/2025 |
2.777.181 |
-21,85%
|
15,325
|
12,445
|
15,325
|
12,45
|
| 02/04/2025 |
990.316 |
1,92%
|
15,38
|
15,335
|
15,97
|
15,93
|
| 01/04/2025 |
764.518 |
-1,70%
|
15,82
|
15,47
|
15,99
|
15,63
|
| 31/03/2025 |
795.308 |
-1,73%
|
15,945
|
15,66
|
16,03
|
15,90
|
| 28/03/2025 |
670.031 |
-2,71%
|
16,57
|
16,03
|
16,645
|
16,18
|
| 27/03/2025 |
572.013 |
-1,01%
|
16,715
|
16,46
|
16,825
|
16,63
|
| 26/03/2025 |
963.655 |
-0,94%
|
16,95
|
16,49
|
17,11
|
16,80
|
| 25/03/2025 |
553.606 |
-2,14%
|
17,075
|
16,95
|
17,38
|
16,96
|
| 24/03/2025 |
629.635 |
2,79%
|
17,075
|
17,035
|
17,42
|
17,33
|
| 21/03/2025 |
1.377.430 |
-2,03%
|
17,16
|
16,75
|
17,13
|
16,86
|
| 20/03/2025 |
954.960 |
-0,69%
|
17,16
|
17,00
|
17,38
|
17,21
|
| 19/03/2025 |
534.831 |
1,70%
|
17,015
|
16,89
|
17,46
|
17,33
|
| 18/03/2025 |
596.499 |
-0,32%
|
17,01
|
16,80
|
17,14
|
17,04
|
| 17/03/2025 |
1.200.936 |
1,36%
|
16,70
|
16,41
|
17,12
|
17,10
|
| 14/03/2025 |
646.006 |
1,14%
|
16,81
|
16,81
|
17,03
|
16,87
|
| 13/03/2025 |
497.139 |
0,91%
|
16,615
|
16,53
|
17,135
|
16,68
|
| 12/03/2025 |
650.629 |
-2,41%
|
17,10
|
16,52
|
17,181
|
16,53
|
| 11/03/2025 |
629.576 |
-3,35%
|
17,72
|
16,89
|
17,887
|
17,04
|
| 10/03/2025 |
849.173 |
-0,68%
|
17,60
|
17,37
|
17,77
|
17,63
|
| 07/03/2025 |
674.272 |
0,91%
|
17,31
|
17,17
|
17,86
|
17,78
|
| 06/03/2025 |
733.078 |
1,21%
|
17,075
|
17,045
|
17,68
|
17,62
|
| 05/03/2025 |
640.630 |
2,77%
|
16,44
|
17,085
|
17,42
|
17,41
|
| 04/03/2025 |
909.488 |
1,93%
|
16,44
|
16,41
|
17,19
|
16,94
|
| 03/03/2025 |
864.269 |
-2,89%
|
17,25
|
16,47
|
17,40
|
16,62
|
| 28/02/2025 |
960.413 |
2,14%
|
16,75
|
16,54
|
17,20
|
17,14
|
| 27/02/2025 |
1.662.140 |
-6,62%
|
17,67
|
16,77
|
17,85
|
16,78
|
| 26/02/2025 |
782.395 |
-0,17%
|
18,07
|
17,69
|
18,18
|
17,97
|
| 25/02/2025 |
1.064.802 |
-1,91%
|
18,40
|
17,80
|
18,50
|
18,00
|
| 24/02/2025 |
961.806 |
-1,50%
|
19,26
|
18,32
|
18,795
|
18,35
|
| 21/02/2025 |
941.087 |
-2,36%
|
19,26
|
18,50
|
19,34
|
18,63
|
| 20/02/2025 |
787.716 |
-0,11%
|
19,39
|
18,93
|
19,78
|
19,08
|
| 19/02/2025 |
1.390.226 |
2,69%
|
18,52
|
18,4401
|
19,33
|
19,10
|
| 18/02/2025 |
602.544 |
-0,16%
|
18,64
|
18,49
|
18,765
|
18,60
|
| 17/02/2025 |
0 |
4,96%
|
16,62
|
17,82
|
18,69
|
18,63
|
| 14/02/2025 |
832.085 |
4,96%
|
16,62
|
17,82
|
18,69
|
18,63
|
| 13/02/2025 |
555.174 |
2,78%
|
16,62
|
17,315
|
17,785
|
17,75
|
| 12/02/2025 |
690.721 |
1,53%
|
16,62
|
16,51
|
17,35
|
17,27
|
| 11/02/2025 |
703.718 |
0,47%
|
16,75
|
16,82
|
17,34
|
17,01
|
| 10/02/2025 |
516.450 |
-1,40%
|
17,12
|
16,88
|
17,2225
|
16,93
|
| 07/02/2025 |
1.183.840 |
-2,33%
|
17,62
|
17,01
|
17,775
|
17,17
|
| 06/02/2025 |
1.290.211 |
-3,88%
|
16,305
|
17,35
|
18,36
|
17,58
|
| 05/02/2025 |
2.307.909 |
9,86%
|
16,305
|
15,88
|
18,45
|
18,28
|
| 04/02/2025 |
770.233 |
2,34%
|
16,305
|
16,24
|
16,68
|
16,64
|
| 03/02/2025 |
745.102 |
-3,96%
|
16,45
|
16,09
|
16,62
|
16,26
|
| 31/01/2025 |
1.060.669 |
1,68%
|
16,57
|
16,39
|
17,07
|
16,93
|
| 30/01/2025 |
800.916 |
1,40%
|
16,35
|
16,52
|
16,77
|
16,65
|
| 29/01/2025 |
683.816 |
1,05%
|
16,35
|
16,19
|
16,52
|
16,42
|
| 28/01/2025 |
594.646 |
-0,25%
|
16,42
|
16,04
|
16,44
|
16,25
|
| 27/01/2025 |
1.041.416 |
-3,38%
|
16,75
|
16,28
|
16,91
|
16,29
|
| 24/01/2025 |
1.074.270 |
-1,69%
|
17,13
|
16,74
|
17,20
|
16,86
|
| 23/01/2025 |
736.938 |
-0,29%
|
17,05
|
16,755
|
17,28
|
17,15
|
| 22/01/2025 |
576.037 |
-0,58%
|
17,375
|
17,06
|
17,625
|
17,20
|
| 21/01/2025 |
845.551 |
4,85%
|
16,70
|
16,615
|
17,45
|
17,30
|
| 20/01/2025 |
0 |
-0,06%
|
16,77
|
16,35
|
16,83
|
16,50
|
| 17/01/2025 |
599.466 |
-0,06%
|
16,77
|
16,35
|
16,83
|
16,51
|
| 16/01/2025 |
600.309 |
0,30%
|
16,435
|
16,38
|
16,895
|
16,51
|
| 15/01/2025 |
873.256 |
2,36%
|
16,455
|
16,34
|
16,89
|
16,46
|
| 14/01/2025 |
648.945 |
-1,11%
|
16,455
|
15,87
|
16,55
|
16,08
|
| 13/01/2025 |
523.835 |
-0,61%
|
16,94
|
16,002
|
16,405
|
16,26
|
| 10/01/2025 |
594.578 |
-1,68%
|
16,94
|
15,91
|
16,42
|
16,36
|
| 09/01/2025 |
427.936 |
-3,14%
|
16,94
|
16,45
|
16,95
|
16,64
|
| 08/01/2025 |
408.545 |
-3,26%
|
17,325
|
16,45
|
17,60
|
16,66
|
| 07/01/2025 |
436.390 |
0,06%
|
17,49
|
17,18
|
17,60
|
17,20
|
| 06/01/2025 |
586.468 |
0,18%
|
17,49
|
17,12
|
17,78
|
17,19
|
| 03/01/2025 |
1.008.275 |
2,82%
|
16,735
|
16,66
|
17,21
|
17,16
|
| 02/01/2025 |
440.958 |
-1,48%
|
17,18
|
16,52
|
17,32
|
16,69
|
| 31/12/2024 |
0 |
0,59%
|
17,63
|
16,865
|
17,24
|
16,94
|
| 30/12/2024 |
478.515 |
-3,66%
|
17,63
|
16,745
|
17,295
|
16,94
|
| 27/12/2024 |
394.448 |
-1,63%
|
17,63
|
17,28
|
17,80
|
17,48
|
| 26/12/2024 |
569.732 |
1,31%
|
17,41
|
17,34
|
17,87
|
17,77
|
| 24/12/2024 |
0 |
1,39%
|
17,22
|
17,0251
|
17,54
|
17,54
|
| 23/12/2024 |
751.813 |
0,29%
|
17,15
|
16,82
|
17,30
|
17,23
|
| 20/12/2024 |
968.276 |
1,12%
|
17,64
|
16,8407
|
17,4352
|
17,18
|
| 19/12/2024 |
1.258.381 |
-2,13%
|
17,64
|
16,88
|
17,75
|
17,01
|
| 18/12/2024 |
0 |
-0,74%
|
17,73
|
17,20
|
18,24
|
17,38
|
| 17/12/2024 |
523.224 |
-1,30%
|
17,74
|
17,375
|
18,08
|
17,51
|
| 16/12/2024 |
1.121.795 |
-0,39%
|
17,70
|
17,69
|
18,65
|
17,74
|
| 13/12/2024 |
852.503 |
1,19%
|
17,82
|
17,21
|
18,015
|
17,81
|
| 12/12/2024 |
918.935 |
-2,39%
|
17,82
|
17,19
|
17,94
|
17,60
|
| 11/12/2024 |
687.324 |
0,95%
|
17,99
|
17,90
|
18,65
|
18,03
|
| 10/12/2024 |
778.056 |
-1,60%
|
18,09
|
17,77
|
18,28
|
17,86
|
| 09/12/2024 |
1.054.262 |
-0,17%
|
18,49
|
18,12
|
18,85
|
18,15
|
| 06/12/2024 |
743.287 |
-0,44%
|
18,375
|
17,87
|
18,40
|
18,18
|
| 05/12/2024 |
659.404 |
-3,39%
|
18,73
|
18,18
|
19,30
|
18,26
|
| 04/12/2024 |
1.130.871 |
2,22%
|
18,73
|
18,6654
|
19,50
|
18,90
|
