Vishay Intertechnology (VSH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	192.586	-0,46%	21,52	21,3725	21,605	21,57
29/12/2022	244.425	3,14%	21,18	21,01	21,685	21,67
28/12/2022	196.474	-1,73%	21,38	21,00	21,46	21,01
27/12/2022	191.002	0,05%	21,28	21,26	21,585	21,38
23/12/2022	37.583	-0,05%	21,265	21,035	21,30	21,24
22/12/2022	226.380	-1,67%	21,24	20,855	21,27	21,25
21/12/2022	389.637	1,50%	21,46	21,38	21,66	21,61
20/12/2022	278.162	0,19%	21,36	21,13	21,48	21,29
19/12/2022	232.115	-1,62%	21,75	21,10	21,72	21,25
16/12/2022	307.076	0,05%	21,38	21,24	21,62	21,60
15/12/2022	609.076	-3,23%	22,00	21,5613	22,02	21,59
14/12/2022	252.161	-1,76%	22,72	22,15	22,84	22,31
13/12/2022	477.654	1,11%	23,08	22,56	23,38	22,71
12/12/2022	230.382	1,63%	22,09	21,94	22,52	22,46
09/12/2022	180.998	-0,72%	22,07	22,05	22,3399	22,10
08/12/2022	209.556	0,95%	22,15	22,045	22,495	22,26
07/12/2022	162.891	0,32%	21,90	21,765	22,13	22,05
06/12/2022	781.825	-1,66%	22,39	21,88	22,4357	21,98
05/12/2022	1.365.263	-3,04%	22,805	22,15	22,895	22,35
02/12/2022	1.181.445	-0,22%	22,895	22,865	23,17	23,04
01/12/2022	1.318.181	0,22%	22,145	22,955	23,26	23,09
30/11/2022	1.358.034	4,49%	22,145	21,885	23,03	23,04
29/11/2022	1.108.334	0,73%	22,27	21,90	22,19	22,05
28/11/2022	954.137	-2,21%	22,27	21,85	22,42	21,955
25/11/2022	474.444	-0,84%	22,61	22,40	22,66	22,45
24/11/2022	1.135.694	-0,13%	22,72	22,46	22,98	22,64
23/11/2022	1.135.694	-0,13%	22,72	22,46	22,98	22,64
22/11/2022	1.438.131	0,62%	22,70	22,58	22,84	22,67
21/11/2022	1.224.441	-1,31%	22,77	22,44	22,91	22,53
18/11/2022	1.623.322	1,02%	22,915	22,56	22,92	22,83
17/11/2022	893.278	1,35%	22,34	22,00	22,60	22,60
16/11/2022	2.180.152	-1,15%	22,34	22,22	22,49	22,30
15/11/2022	1.038.397	2,22%	22,03	22,22	22,705	22,56
14/11/2022	197.546	-1,35%	22,03	21,88	22,295	21,89
11/11/2022	343.276	0,59%	22,18	22,16	22,46	22,19
10/11/2022	394.210	4,11%	21,54	21,67	22,065	22,06
09/11/2022	327.688	2,89%	21,54	21,16	21,82	21,185
08/11/2022	324.616	0,60%	21,62	21,38	21,835	21,64
07/11/2022	314.607	1,71%	21,24	21,03	21,48	21,415
04/11/2022	487.070	4,65%	20,67	20,53	21,045	21,035
03/11/2022	376.480	0,30%	19,71	19,53	20,255	20,09
02/11/2022	712.727	-7,05%	20,30	19,63	21,335	20,03
01/11/2022	486.794	2,39%	20,97	20,85	21,42	21,41
31/10/2022	365.197	-0,85%	20,97	20,66	21,015	20,91
28/10/2022	303.871	2,28%	20,67	20,60	21,08	21,08
27/10/2022	276.392	-0,83%	20,69	20,37	20,77	20,44
26/10/2022	457.005	-0,48%	20,44	20,44	20,945	20,61
25/10/2022	522.646	1,37%	20,44	20,34	20,94	20,71
24/10/2022	367.245	0,15%	20,41	20,175	20,585	20,43
21/10/2022	525.849	4,70%	19,72	19,56	20,415	20,375
20/10/2022	601.483	1,67%	19,57	19,315	20,11	19,47
19/10/2022	443.183	0,15%	19,42	19,18	19,68	19,48
18/10/2022	863.073	2,86%	20,04	18,87	19,89	19,43
17/10/2022	275.313	2,66%	18,89	18,675	19,00	18,89
14/10/2022	181.546	-2,39%	18,89	18,37	18,97	18,39
13/10/2022	360.991	4,09%	17,81	17,655	18,91	18,84
12/10/2022	391.472	-0,28%	18,16	17,96	18,34	18,09
11/10/2022	524.966	-1,52%	18,24	17,935	18,535	18,14
10/10/2022	375.763	-2,44%	19,03	18,24	19,03	18,42
07/10/2022	299.501	-7,09%	19,10	18,85	19,245	18,88
06/10/2022	278.178	0,31%	19,70	19,40	19,98	19,51
05/10/2022	259.949	0,88%	19,00	18,955	19,485	19,45
04/10/2022	314.824	4,39%	18,88	18,84	19,28	19,28
03/10/2022	289.733	3,76%	17,91	17,87	18,675	18,47
30/09/2022	323.596	-1,82%	18,15	17,78	18,425	17,79
29/09/2022	174.594	-2,00%	18,22	17,80	18,22	18,13
28/09/2022	228.005	2,55%	18,03	17,99	18,63	18,50
27/09/2022	205.634	-0,28%	18,40	17,77	18,48	18,04
26/09/2022	220.181	-0,55%	18,20	18,06	18,51	18,08
23/09/2022	280.805	-1,25%	18,20	17,80	18,24	18,18
22/09/2022	325.209	-1,34%	18,73	18,385	18,78	18,41
21/09/2022	281.024	-0,24%	18,78	18,67	19,19	18,66
20/09/2022	219.864	-1,37%	18,88	18,50	18,889	18,70
19/09/2022	190.576	1,07%	18,61	18,42	19,04	18,95
16/09/2022	279.125	0,21%	18,60	18,40	18,785	18,76
15/09/2022	197.754	-1,71%	19,04	18,665	19,11	18,72
14/09/2022	315.367	0,03%	19,13	18,805	19,13	19,04
13/09/2022	321.163	-3,55%	19,25	18,965	19,46	19,04
12/09/2022	344.216	1,05%	19,80	19,61	19,89	19,72
09/09/2022	231.236	1,46%	19,45	19,39	19,67	19,52
08/09/2022	323.759	1,69%	18,68	18,68	19,265	19,24
07/09/2022	330.045	1,34%	18,74	18,71	19,15	19,0426
06/09/2022	1.592.956	-0,88%	19,26	18,71	19,265	18,79
05/09/2022	299.983	-0,88%	19,56	19,06	19,79	19,19
02/09/2022	299.983	-0,88%	19,56	19,06	19,79	19,19
01/09/2022	320.630	-1,58%	19,58	19,18	19,545	19,36
31/08/2022	229.344	-0,76%	19,87	19,58	19,98	19,67
30/08/2022	241.188	-1,27%	20,15	19,7095	20,14	19,82
29/08/2022	276.995	-0,69%	20,06	20,01	20,30	20,07
26/08/2022	295.748	-3,90%	20,98	20,185	21,07	20,20
25/08/2022	391.200	1,87%	20,79	20,725	21,20	21,03
24/08/2022	139.988	0,00%	20,65	20,57	20,83	20,65
23/08/2022	204.449	-0,43%	20,79	20,63	21,01	20,65
22/08/2022	184.037	-2,77%	21,09	20,66	21,055	20,73
19/08/2022	270.568	-0,88%	21,32	21,16	21,41	21,32
18/08/2022	284.037	2,89%	20,92	20,92	21,58	21,51
17/08/2022	260.565	-0,81%	20,97	20,645	21,05	20,90
16/08/2022	125.760	-0,33%	21,02	20,91	21,22	21,08
15/08/2022	250.762	-0,14%	20,97	20,93	21,195	21,14
12/08/2022	260.749	2,52%	20,75	20,72	21,23	21,18