BiG | O banco que entende os seus valores.

Vishay Intertechnology (VSH)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
03/12/2024	859.787	-4,25%	19,06	18,45	19,57	18,49
02/12/2024	1.384.523	1,31%	19,06	18,97	19,625	19,31
29/11/2024	965.945	3,38%	19,2331	18,43	20,15	19,10
27/11/2024	3.668.486	4,23%	17,10	16,91	20,15	18,96
26/11/2024	3.958.983	6,19%	16,36	16,305	18,61	18,19
25/11/2024	1.207.722	7,20%	16,00	16,00	17,25	17,13
22/11/2024	652.286	3,10%	15,23	15,13	15,99	15,98
21/11/2024	784.045	2,18%	15,17	15,00	15,599	15,50
20/11/2024	587.879	-0,39%	15,11	14,96	15,38	15,17
19/11/2024	777.382	0,07%	15,345	14,95	15,40	15,23
18/11/2024	1.093.508	-0,91%	15,36	15,11	15,40	15,22
15/11/2024	849.912	-4,24%	16,385	15,31	16,50	15,36
14/11/2024	679.245	-1,78%	16,75	15,975	16,82	16,04
13/11/2024	550.186	-2,04%	17,11	16,306	17,27	16,33
12/11/2024	703.472	-3,98%	17,98	16,65	17,98	16,67
11/11/2024	478.871	-2,96%	17,97	17,29	18,065	17,36
08/11/2024	446.648	0,00%	18,22	17,47	18,53	17,89
07/11/2024	512.337	-1,65%	17,73	17,66	18,99	17,89
06/11/2024	988.473	6,75%	16,93	16,77	18,50	18,19
05/11/2024	654.507	%	16,93	16,77	17,12	17,41
04/11/2024	641.299	%	16,93	16,65	17,13	17,02
01/11/2024	861.091	%	17,01	16,885	17,30	16,95
31/10/2024	989.985	%	17,41	16,94	17,40	16,961
30/10/2024	330.108	%	17,865	17,445	18,18	17,46
29/10/2024	390.584	%	17,845	17,77	18,10	17,71
28/10/2024	346.090	%	17,825	17,77	18,10	17,92
25/10/2024	533.981	%	17,94	17,745	18,06	17,77
24/10/2024	347.247	%	17,68	17,565	17,78	17,76
23/10/2024	558.293	%	17,71	17,57	17,81	17,85
22/10/2024	258.932	%	18,21	17,65	18,23	17,84
21/10/2024	243.805	%	18,21	17,65	18,23	17,84
18/10/2024	271.093	%	18,555	18,12	18,47	18,45
17/10/2024	257.045	%	18,335	18,12	18,47	18,45
16/10/2024	201.236	%	18,28	18,21	18,42	18,30
15/10/2024	239.655	%	18,49	18,095	18,68	18,11
14/10/2024	282.668	%	18,19	18,04	18,47	18,39
11/10/2024	296.041	%	17,83	17,74	18,21	18,21
10/10/2024	203.664	%	17,71	17,53	17,775	17,75
09/10/2024	228.812	%	17,71	17,70	18,04	17,91
08/10/2024	255.284	%	17,83	17,50	17,80	17,74
07/10/2024	205.217	%	17,83	17,69	17,90	17,81
04/10/2024	341.819	%	18,07	17,63	18,125	17,76
03/10/2024	326.178	%	18,04	18,14	18,52	18,22
02/10/2024	314.481	%	18,345	18,14	18,52	18,22
01/10/2024	546.820	%	18,86	18,29	18,87	18,36
30/09/2024	510.586	%	18,86	18,70	19,005	18,91
27/09/2024	1.609.463	%	18,30	18,26	18,755	18,30
26/09/2024	620.585	%	18,30	17,86	18,475	17,99
25/09/2024	573.591	%	18,475	17,86	18,475	17,88
24/09/2024	416.614	%	18,57	18,39	18,68	18,48
23/09/2024	409.679	%	18,50	18,39	18,68	18,48
20/09/2024	614.871	%	18,58	18,34	18,72	18,47
19/09/2024	604.986	%	18,46	18,51	18,93	18,77
18/09/2024	394.565	%	18,46	18,28	18,985	18,35
17/09/2024	440.268	%	18,445	18,31	18,75	18,44
16/09/2024	519.961	%	18,47	18,02	18,46	18,32
13/09/2024	1.130.820	%	18,02	17,56	18,155	18,21
12/09/2024	838.295	%	18,02	17,42	18,05	18,02
11/09/2024	1.554.000	%	17,75	17,495	17,92	17,78
10/09/2024	1.546.724	%	17,76	17,495	17,92	17,78
09/09/2024	1.263.040	%	18,435	17,755	18,44	17,88
06/09/2024	549.680	%	18,81	18,45	18,87	18,46
05/09/2024	750.686	%	19,00	18,655	19,19	18,885
04/09/2024	715.710	%	18,77	18,72	19,19	19,10
03/09/2024	881.011	%	19,99	18,93	19,87	18,935
30/08/2024	897.984	%	19,99	19,9675	20,60	20,15
29/08/2024	457.514	%	20,19	19,78	20,27	19,47
28/08/2024	455.946	%	20,19	19,781	20,27	19,79
27/08/2024	223.532	%	20,25	20,48	20,91	19,60
26/08/2024	219.850	%	20,79	20,485	20,91	20,47
23/08/2024	385.170	%	20,24	20,15	20,84	20,64
22/08/2024	506.730	%	20,30	19,885	20,45	19,94
21/08/2024	958.813	%	20,35	20,23	20,56	20,31
20/08/2024	429.653	%	20,35	20,08	20,45	20,10
19/08/2024	328.688	%	20,315	20,30	20,5711	20,46
16/08/2024	321.737	%	20,18	20,18	20,46	20,26
15/08/2024	498.000	%	20,055	19,99	20,33	20,20
14/08/2024	306.774	%	19,78	19,545	20,28	19,61
13/08/2024	414.761	%	19,78	19,765	20,28	20,09
12/08/2024	513.633	%	20,16	19,57	20,20	19,62
09/08/2024	490.209	%	20,22	19,64	20,2837	20,17
08/08/2024	460.814	%	19,87	19,64	20,2837	20,17
07/08/2024	968.859	%	21,885	19,83	22,45	19,85
06/08/2024	434.348	%	21,50	21,35	21,875	21,47
05/08/2024	569.019	%	21,10	21,04	21,92	21,57
02/08/2024	523.162	%	22,79	22,27	22,97	22,43
01/08/2024	690.591	%	24,30	23,275	24,32	23,53
31/07/2024	360.148	%	24,19	23,86	24,6716	24,31
30/07/2024	718.178	%	24,01	23,6925	24,13	23,84
29/07/2024	563.267	%	24,25	23,96	24,55	24,06
26/07/2024	387.982	%	23,79	23,60	24,055	24,00
25/07/2024	778.803	%	23,43	23,455	24,345	23,24
24/07/2024	761.049	%	23,93	23,465	24,345	23,49
23/07/2024	303.474	%	24,00	23,5001	24,28	24,25
22/07/2024	268.449	%	23,725	23,5001	24,28	24,27
19/07/2024	374.498	%	23,77	23,409	23,95	23,53
18/07/2024	571.189	%	24,245	23,92	24,465	24,33
17/07/2024	555.751	%	23,89	23,92	24,465	24,27
16/07/2024	568.340	%	23,75	23,70	24,33	24,23
15/07/2024	248.186	%	23,29	23,275	23,75	23,45