Vital Farms Inc (VITL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/09/2026 |
824.581 |
2,00%
|
12,05
|
11,94
|
12,605
|
12,23
|
| 18/09/2026 |
1.834.866 |
2,48%
|
11,38
|
11,23
|
12,01
|
11,99
|
| 17/09/2026 |
954.531 |
16,65%
|
10,70
|
10,54
|
11,73
|
11,70
|
| 16/09/2026 |
540.328 |
0,20%
|
9,95
|
9,85
|
10,07
|
10,03
|
| 15/09/2026 |
361.242 |
-0,20%
|
9,98
|
9,765
|
10,025
|
10,01
|
| 14/09/2026 |
481.001 |
2,98%
|
9,89
|
9,845
|
10,13
|
10,03
|
| 11/09/2026 |
499.381 |
-0,51%
|
9,79
|
9,47
|
9,83
|
9,74
|
| 10/09/2026 |
370.323 |
-1,01%
|
9,94
|
9,735
|
9,98
|
9,79
|
| 09/09/2026 |
394.363 |
-1,88%
|
9,98
|
9,77
|
10,01
|
9,89
|
| 08/09/2026 |
467.548 |
1,61%
|
9,89
|
9,83
|
10,38
|
10,08
|
| 04/09/2026 |
537.574 |
-1,78%
|
10,09
|
9,83
|
10,09
|
9,92
|
| 03/09/2026 |
430.874 |
-0,20%
|
10,20
|
10,00
|
10,31
|
10,10
|
| 02/09/2026 |
358.982 |
-0,88%
|
10,17
|
10,075
|
10,50
|
10,12
|
| 01/09/2026 |
383.269 |
-4,40%
|
10,67
|
10,15
|
10,68
|
10,21
|
| 31/08/2026 |
506.809 |
-1,02%
|
10,77
|
10,59
|
10,91
|
10,68
|
| 28/08/2026 |
390.689 |
3,35%
|
10,47
|
10,47
|
10,96
|
10,79
|
| 27/08/2026 |
433.018 |
-4,57%
|
10,90
|
10,225
|
10,90
|
10,44
|
| 26/08/2026 |
523.501 |
-1,53%
|
11,03
|
10,89
|
11,23
|
10,94
|
| 25/08/2026 |
438.142 |
0,27%
|
11,09
|
10,92
|
11,18
|
11,11
|
| 24/08/2026 |
779.418 |
4,82%
|
10,75
|
10,75
|
12,03
|
11,08
|
| 21/08/2026 |
379.421 |
-0,47%
|
10,53
|
10,42
|
10,73
|
10,57
|
| 20/08/2026 |
372.294 |
-2,30%
|
10,78
|
10,58
|
11,05
|
10,62
|
| 19/08/2026 |
320.844 |
-1,27%
|
10,86
|
10,62
|
11,07
|
10,87
|
| 18/08/2026 |
536.763 |
-1,34%
|
11,34
|
10,93
|
11,34
|
11,01
|
| 17/08/2026 |
450.676 |
2,39%
|
10,69
|
10,58
|
11,40
|
11,16
|
| 14/08/2026 |
514.053 |
-5,95%
|
11,59
|
10,83
|
11,59
|
10,90
|
| 13/08/2026 |
397.738 |
0,61%
|
11,54
|
11,54
|
11,81
|
11,59
|
| 12/08/2026 |
520.906 |
-0,35%
|
11,30
|
11,23
|
11,55
|
11,52
|
| 11/08/2026 |
530.259 |
2,66%
|
11,12
|
11,09
|
11,76
|
11,56
|
| 10/08/2026 |
670.605 |
-8,01%
|
12,01
|
11,22
|
12,21
|
11,26
|
| 07/08/2026 |
958.008 |
-2,16%
|
12,87
|
11,97
|
12,88
|
12,24
|
| 06/08/2026 |
990.069 |
2,21%
|
11,84
|
10,86
|
12,81
|
12,51
|
| 05/08/2026 |
806.208 |
0,74%
|
12,09
|
11,73
|
12,455
|
12,24
|
| 04/08/2026 |
672.723 |
-5,00%
|
12,60
|
11,95
|
12,60
|
12,15
|
| 03/08/2026 |
505.469 |
0,47%
|
12,98
|
12,60
|
13,59
|
12,79
|
| 31/07/2026 |
600.447 |
1,76%
|
12,45
|
12,235
|
12,85
|
12,73
|
| 30/07/2026 |
393.333 |
-8,55%
|
13,28
|
12,49
|
13,495
|
12,51
|
| 29/07/2026 |
408.752 |
-1,01%
|
13,67
|
13,59
|
14,02
|
13,68
|
| 28/07/2026 |
469.303 |
3,99%
|
13,65
|
13,57
|
14,05
|
13,82
|
| 27/07/2026 |
478.884 |
2,07%
|
13,10
|
12,91
|
13,63
|
13,29
|
| 24/07/2026 |
562.011 |
2,12%
|
12,94
|
12,72
|
13,06
|
13,02
|
| 23/07/2026 |
601.674 |
-2,89%
|
13,13
|
12,48
|
13,35
|
12,75
|
| 22/07/2026 |
843.157 |
0,15%
|
12,98
|
12,51
|
13,28
|
13,13
|
| 21/07/2026 |
756.594 |
-4,72%
|
13,63
|
13,075
|
13,82
|
13,11
|
| 20/07/2026 |
433.357 |
1,55%
|
13,50
|
13,34
|
13,94
|
13,76
|
| 17/07/2026 |
546.213 |
2,81%
|
13,39
|
13,26
|
13,74
|
13,55
|
| 16/07/2026 |
678.147 |
-3,02%
|
13,62
|
13,13
|
13,75
|
13,18
|
| 15/07/2026 |
571.106 |
3,66%
|
13,08
|
13,02
|
13,89
|
13,59
|
| 14/07/2026 |
492.226 |
2,58%
|
12,70
|
12,43
|
13,22
|
13,11
|
| 13/07/2026 |
685.005 |
-1,31%
|
13,14
|
12,63
|
13,29
|
12,78
|
| 10/07/2026 |
443.153 |
-0,08%
|
12,95
|
12,76
|
13,04
|
12,95
|
| 09/07/2026 |
618.607 |
5,19%
|
12,27
|
12,27
|
12,99
|
12,96
|
| 08/07/2026 |
707.456 |
-6,31%
|
13,05
|
12,295
|
13,06
|
12,32
|
| 07/07/2026 |
733.814 |
2,41%
|
12,93
|
12,93
|
13,37
|
13,15
|
| 06/07/2026 |
604.188 |
0,63%
|
12,59
|
12,31
|
12,925
|
12,84
|
| 02/07/2026 |
849.476 |
3,66%
|
12,44
|
12,08
|
13,03
|
12,76
|
| 01/07/2026 |
701.092 |
5,85%
|
11,71
|
11,51
|
12,39
|
12,31
|
| 30/06/2026 |
896.299 |
2,92%
|
11,28
|
11,15
|
11,70
|
11,63
|
| 29/06/2026 |
676.290 |
0,98%
|
11,09
|
10,885
|
11,32
|
11,30
|
| 26/06/2026 |
2.672.744 |
4,78%
|
10,61
|
10,59
|
11,29
|
11,19
|
| 25/06/2026 |
753.480 |
-3,87%
|
11,00
|
10,44
|
11,08
|
10,68
|
| 24/06/2026 |
809.230 |
4,03%
|
10,75
|
10,66
|
11,155
|
11,11
|
| 23/06/2026 |
876.240 |
5,95%
|
10,29
|
10,28
|
10,925
|
10,68
|
| 22/06/2026 |
1.381.125 |
-3,17%
|
10,35
|
9,915
|
10,50
|
10,08
|
| 18/06/2026 |
5.505.015 |
-4,06%
|
10,84
|
10,33
|
11,14
|
10,41
|
| 17/06/2026 |
833.414 |
1,40%
|
10,54
|
10,45
|
11,49
|
10,85
|
| 16/06/2026 |
638.679 |
0,85%
|
10,67
|
10,31
|
10,72
|
10,70
|
| 15/06/2026 |
616.250 |
0,09%
|
10,63
|
10,47
|
10,79
|
10,61
|
| 12/06/2026 |
658.159 |
-3,64%
|
11,00
|
10,54
|
11,04
|
10,60
|
| 11/06/2026 |
744.082 |
4,36%
|
10,54
|
10,30
|
11,04
|
11,00
|
| 10/06/2026 |
771.168 |
0,57%
|
10,52
|
10,35
|
10,88
|
10,54
|
| 09/06/2026 |
712.186 |
4,17%
|
10,12
|
10,08
|
10,79
|
10,48
|
| 08/06/2026 |
890.435 |
0,20%
|
10,04
|
9,89
|
10,27
|
10,06
|
| 05/06/2026 |
599.072 |
2,14%
|
9,89
|
9,70
|
10,14
|
10,04
|
| 04/06/2026 |
568.196 |
-0,41%
|
9,93
|
9,615
|
10,05
|
9,83
|
| 03/06/2026 |
810.885 |
0,71%
|
9,91
|
9,62
|
9,91
|
9,87
|
| 02/06/2026 |
725.382 |
-2,68%
|
10,07
|
9,63
|
10,07
|
9,80
|
| 01/06/2026 |
888.049 |
0,60%
|
9,86
|
9,60
|
10,23
|
10,07
|
| 29/05/2026 |
895.157 |
-4,21%
|
10,35
|
9,845
|
10,36
|
10,01
|
| 28/05/2026 |
792.225 |
2,55%
|
10,10
|
9,68
|
10,475
|
10,45
|
| 27/05/2026 |
744.676 |
3,24%
|
9,86
|
9,79
|
10,59
|
10,19
|
| 26/05/2026 |
1.110.050 |
-2,57%
|
10,08
|
9,55
|
10,17
|
9,87
|
| 22/05/2026 |
1.023.098 |
9,63%
|
9,37
|
9,36
|
10,145
|
10,13
|
| 21/05/2026 |
950.748 |
-2,01%
|
9,52
|
9,225
|
9,925
|
9,24
|
| 20/05/2026 |
1.130.580 |
2,84%
|
9,15
|
9,05
|
9,86
|
9,43
|
| 19/05/2026 |
1.496.521 |
10,75%
|
8,48
|
8,37
|
9,19
|
9,17
|
| 18/05/2026 |
1.517.797 |
-2,36%
|
8,53
|
8,13
|
8,63
|
8,28
|
| 15/05/2026 |
1.722.017 |
-0,35%
|
8,51
|
8,225
|
8,69
|
8,48
|
| 14/05/2026 |
959.536 |
2,16%
|
8,33
|
8,16
|
8,62
|
8,51
|
| 13/05/2026 |
1.288.300 |
-3,70%
|
8,49
|
7,95
|
8,50
|
8,33
|
| 12/05/2026 |
1.314.632 |
-1,03%
|
8,75
|
8,33
|
8,84
|
8,65
|
| 11/05/2026 |
1.559.166 |
-2,24%
|
9,00
|
8,34
|
9,05
|
8,74
|
| 08/05/2026 |
1.965.727 |
-6,09%
|
9,24
|
8,81
|
9,65
|
8,94
|
| 07/05/2026 |
5.243.074 |
-20,67%
|
9,10
|
8,40
|
9,655
|
9,52
|
| 06/05/2026 |
1.467.894 |
-6,25%
|
12,94
|
11,89
|
13,42
|
12,00
|
| 05/05/2026 |
973.489 |
-1,54%
|
13,00
|
12,065
|
13,01
|
12,80
|
| 04/05/2026 |
1.039.932 |
-8,32%
|
13,52
|
12,75
|
13,90
|
13,00
|
| 01/05/2026 |
1.023.733 |
3,88%
|
13,73
|
13,335
|
14,32
|
14,18
|
| 30/04/2026 |
1.744.619 |
12,81%
|
12,25
|
12,25
|
13,79
|
13,65
|
| 29/04/2026 |
1.368.037 |
-6,64%
|
12,94
|
11,81
|
12,95
|
12,10
|
