Vital Farms Inc (VITL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	-3,08%	42,37	40,63	44,0099	41,22
17/07/2024	558.845	-3,08%	42,37	40,63	44,0099	41,22
16/07/2024	630.326	-0,35%	43,41	41,63	43,41	42,53
15/07/2024	542.769	-1,30%	43,92	42,13	44,179	42,68
12/07/2024	369.075	-2,38%	44,10	43,112	44,63	43,04
11/07/2024	411.749	-2,67%	45,74	43,40	45,76	44,09
10/07/2024	484.946	-1,11%	45,84	44,65	46,5825	45,30
09/07/2024	383.610	0,04%	45,84	44,80	46,34	45,81
08/07/2024	446.919	4,07%	44,25	43,685	45,89	45,79
05/07/2024	285.423	-2,41%	43,88	43,53	44,7978	43,81
04/07/2024	185.035	3,22%	43,88	43,84	45,14	45,25
03/07/2024	185.016	3,22%	43,88	43,84	45,14	45,2499
02/07/2024	660.054	-3,61%	45,06	41,93	45,2299	43,84
01/07/2024	933.486	-2,76%	47,35	45,10	48,44	45,48
28/06/2024	548.566	5,74%	44,51	44,5001	46,97	46,77
27/06/2024	677.476	-4,31%	46,39	43,86	46,68	44,23
26/06/2024	572.799	1,16%	45,30	44,54	46,42	46,25
25/06/2024	660.730	2,19%	44,79	44,29	45,84	45,72
24/06/2024	615.941	5,69%	41,33	42,40	44,76	44,74
21/06/2024	468.989	2,30%	41,33	40,93	42,36	42,33
20/06/2024	320.579	1,51%	42,42	41,34	42,72	43,10
19/06/2024	472.403	1,89%	42,42	42,165	43,82	43,18
18/06/2024	361.310	0,25%	42,42	42,165	43,82	42,485
17/06/2024	416.990	4,93%	41,07	40,686	42,48	42,38
14/06/2024	553.605	-2,53%	41,06	40,06	41,63	40,39
13/06/2024	271.377	-1,68%	41,15	40,8701	43,59	41,44
12/06/2024	352.543	2,53%	41,15	40,76	43,03	42,15
11/06/2024	598.303	-0,15%	41,17	40,20	41,37	41,11
10/06/2024	1.123.493	-1,58%	43,27	36,10	41,62	41,17
07/06/2024	418.389	-3,99%	43,27	41,79	43,7299	41,83
06/06/2024	381.725	-2,40%	43,01	43,19	44,82	43,57
05/06/2024	504.827	3,89%	43,01	42,895	44,81	44,64
04/06/2024	693.997	-0,33%	43,09	41,36	43,65	42,97
03/06/2024	749.799	4,18%	41,50	41,50	43,6299	43,11
31/05/2024	704.657	-1,14%	41,10	40,41	42,3168	41,381
30/05/2024	540.004	1,14%	41,10	40,73	42,67	41,86
29/05/2024	419.582	2,45%	40,01	40,01	41,97	41,39
28/05/2024	551.973	1,95%	41,00	39,52	41,94	41,32
27/05/2024	0	-0,17%	39,70	40,53	41,50	40,53
24/05/2024	463.642	-0,17%	39,70	40,53	41,50	40,53
23/05/2024	459.936	2,50%	39,70	39,56	41,04	40,60
22/05/2024	536.209	-3,23%	41,12	39,57	41,01	39,61
21/05/2024	696.137	5,03%	38,83	38,01	41,02	40,93
20/05/2024	557.491	3,53%	37,56	37,09	39,54	38,97
17/05/2024	476.137	-0,48%	37,85	37,09	38,33	37,64
16/05/2024	467.880	3,05%	37,49	36,08	37,85	37,82
15/05/2024	549.711	-0,95%	37,49	35,75	37,6636	36,66
14/05/2024	691.740	3,96%	36,03	35,44	37,04	37,01
13/05/2024	970.234	-2,23%	36,54	34,1647	36,78	35,60
10/05/2024	1.268.666	-4,11%	37,33	35,73	37,85	36,41
09/05/2024	2.976.848	26,95%	33,15	33,11	39,25	37,97
08/05/2024	442.287	2,40%	29,18	29,18	30,05	29,91
07/05/2024	363.718	0,45%	29,08	29,01	29,73	29,21
06/05/2024	499.799	3,48%	28,33	28,2501	29,14	29,1204
03/05/2024	346.197	-0,25%	28,44	27,41	28,48	28,14
02/05/2024	474.404	3,22%	26,61	27,36	28,42	28,21
01/05/2024	341.924	2,13%	26,61	26,45	27,7348	27,33
30/04/2024	514.781	-0,30%	26,61	24,87	26,8399	26,76
29/04/2024	355.783	-0,59%	26,92	26,63	27,41	26,84
26/04/2024	314.422	2,12%	26,92	26,60	27,1499	27,00
25/04/2024	295.094	1,35%	26,51	26,1116	26,64	27,00
24/04/2024	477.669	1,49%	25,31	26,29	27,37	26,64
23/04/2024	502.690	3,47%	25,31	25,31	26,80	26,22
22/04/2024	625.043	0,40%	25,35	25,25	26,43	25,34
19/04/2024	416.454	0,16%	25,05	24,75	25,49	25,24
18/04/2024	343.533	0,36%	24,52	24,86	25,745	25,20
17/04/2024	197.933	-0,24%	24,52	24,7515	25,58	25,11
16/04/2024	302.366	1,17%	24,52	24,56	25,30	25,17
15/04/2024	294.890	-0,76%	25,62	24,65	25,71	24,88
12/04/2024	306.024	-2,26%	25,62	24,67	25,62	25,07
11/04/2024	460.461	3,43%	24,80	24,55	25,68	25,65
10/04/2024	551.473	0,57%	24,80	24,525	25,62	24,85
09/04/2024	415.827	-1,40%	24,81	24,12	24,985	24,71
08/04/2024	476.063	-1,42%	25,42	25,00	25,785	25,06
05/04/2024	474.522	4,78%	24,21	24,20	25,4897	25,42
04/04/2024	257.340	1,04%	24,11	23,85	24,31	24,26
03/04/2024	256.835	-0,37%	24,11	23,68	24,19	24,01
02/04/2024	235.254	1,95%	23,41	23,24	24,15	24,10
01/04/2024	446.335	1,68%	23,25	23,04	23,89	23,64
28/03/2024	507.404	0,17%	23,27	23,14	24,18	23,25
27/03/2024	300.658	1,18%	23,22	22,92	23,36	23,21
26/03/2024	406.921	-0,43%	23,04	22,82	23,44	22,94
25/03/2024	462.156	0,35%	23,01	22,90	23,19	23,04
22/03/2024	338.501	-1,92%	23,38	22,87	23,32	22,96
21/03/2024	598.327	2,59%	22,50	22,62	23,43	23,41
20/03/2024	576.759	-1,60%	22,50	22,51	23,16	22,82
19/03/2024	469.803	3,62%	22,50	22,30	23,34	23,19
18/03/2024	471.054	3,71%	21,54	21,295	22,545	22,38
15/03/2024	589.350	-0,60%	21,54	21,36	22,22	21,58
14/03/2024	379.976	3,48%	20,94	20,8701	21,78	21,71
13/03/2024	179.610	-0,10%	20,94	20,86	21,105	20,98
12/03/2024	275.194	0,05%	20,94	20,68	21,10	21,00
11/03/2024	295.806	2,34%	20,30	20,80	21,42	20,99
08/03/2024	439.442	3,07%	20,30	20,30	21,26	20,51
07/03/2024	498.418	4,74%	20,80	19,22	20,85	19,90
06/03/2024	326.100	1,44%	18,87	18,65	19,1675	19,00
05/03/2024	287.192	2,18%	18,30	18,27	18,97	18,73
04/03/2024	184.417	0,38%	18,30	18,12	18,50	18,33
01/03/2024	262.229	1,61%	18,02	17,865	18,45	18,26
29/02/2024	259.767	3,10%	17,67	17,55	18,04	17,97