Vital Farms Inc (VITL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 28/04/2026 |
842.535 |
-1,59%
|
13,24
|
12,77
|
13,34
|
12,96
|
| 27/04/2026 |
816.704 |
4,19%
|
12,62
|
12,32
|
13,20
|
13,17
|
| 24/04/2026 |
630.416 |
-0,71%
|
12,71
|
12,19
|
12,78
|
12,64
|
| 23/04/2026 |
705.869 |
1,84%
|
12,58
|
12,33
|
12,91
|
12,73
|
| 22/04/2026 |
740.661 |
-4,80%
|
13,07
|
12,49
|
13,44
|
12,50
|
| 21/04/2026 |
765.589 |
2,58%
|
12,86
|
12,45
|
13,42
|
13,13
|
| 20/04/2026 |
950.613 |
4,15%
|
12,29
|
12,12
|
13,06
|
12,80
|
| 17/04/2026 |
847.603 |
-1,44%
|
12,57
|
12,21
|
12,86
|
12,29
|
| 16/04/2026 |
778.818 |
1,71%
|
12,47
|
12,43
|
13,01
|
12,47
|
| 15/04/2026 |
911.076 |
-3,84%
|
12,83
|
12,24
|
13,235
|
12,26
|
| 14/04/2026 |
575.069 |
0,00%
|
12,74
|
12,67
|
13,16
|
12,75
|
| 13/04/2026 |
606.130 |
-2,22%
|
12,96
|
12,54
|
13,05
|
12,75
|
| 10/04/2026 |
645.807 |
0,38%
|
12,97
|
12,79
|
13,27
|
13,04
|
| 09/04/2026 |
889.263 |
1,72%
|
12,60
|
12,51
|
13,26
|
12,99
|
| 08/04/2026 |
1.139.107 |
-5,76%
|
13,74
|
12,53
|
13,90
|
12,77
|
| 07/04/2026 |
1.200.112 |
3,36%
|
12,96
|
12,96
|
13,76
|
13,55
|
| 06/04/2026 |
647.914 |
4,13%
|
12,71
|
12,69
|
13,16
|
13,11
|
| 02/04/2026 |
1.144.086 |
-6,04%
|
13,12
|
12,35
|
13,33
|
12,59
|
| 01/04/2026 |
1.126.838 |
-5,10%
|
14,27
|
13,28
|
14,54
|
13,40
|
| 31/03/2026 |
1.038.067 |
6,97%
|
13,30
|
13,29
|
14,135
|
14,12
|
| 30/03/2026 |
952.512 |
0,46%
|
13,14
|
12,65
|
13,40
|
13,20
|
| 27/03/2026 |
751.112 |
1,00%
|
13,01
|
12,82
|
13,25
|
13,14
|
| 26/03/2026 |
834.770 |
-3,91%
|
13,59
|
12,99
|
13,59
|
13,01
|
| 25/03/2026 |
1.110.074 |
-1,88%
|
13,81
|
13,08
|
13,81
|
13,54
|
| 24/03/2026 |
820.661 |
0,80%
|
13,69
|
13,56
|
13,93
|
13,80
|
| 23/03/2026 |
898.847 |
-5,65%
|
14,51
|
13,55
|
14,58
|
13,69
|
| 20/03/2026 |
1.573.162 |
-5,35%
|
15,32
|
14,47
|
15,77
|
14,51
|
| 19/03/2026 |
1.219.068 |
1,12%
|
15,26
|
15,215
|
15,80
|
15,33
|
| 18/03/2026 |
1.140.566 |
-3,44%
|
15,62
|
15,00
|
15,63
|
15,16
|
| 17/03/2026 |
859.203 |
-3,15%
|
16,42
|
15,62
|
16,84
|
15,70
|
| 16/03/2026 |
1.129.080 |
-5,81%
|
17,00
|
16,06
|
17,38
|
16,21
|
| 13/03/2026 |
747.510 |
-1,49%
|
17,63
|
17,00
|
17,76
|
17,21
|
| 12/03/2026 |
905.584 |
-0,85%
|
17,92
|
17,36
|
18,40
|
17,47
|
| 11/03/2026 |
733.481 |
-2,44%
|
18,22
|
17,53
|
18,245
|
17,62
|
| 10/03/2026 |
445.342 |
-5,45%
|
19,13
|
18,02
|
19,16
|
18,06
|
| 09/03/2026 |
749.616 |
-3,97%
|
19,59
|
17,99
|
19,59
|
19,10
|
| 06/03/2026 |
721.287 |
0,00%
|
19,75
|
19,61
|
20,025
|
19,89
|
| 05/03/2026 |
871.727 |
-0,60%
|
20,13
|
19,69
|
20,46
|
19,89
|
| 04/03/2026 |
787.714 |
-1,43%
|
20,42
|
20,00
|
20,74
|
20,01
|
| 03/03/2026 |
1.094.741 |
0,89%
|
20,01
|
19,75
|
21,18
|
20,30
|
| 02/03/2026 |
681.255 |
-4,60%
|
20,50
|
20,05
|
20,70
|
20,12
|
| 27/02/2026 |
1.134.503 |
-4,61%
|
21,29
|
20,71
|
21,925
|
21,09
|
| 26/02/2026 |
3.376.927 |
-10,81%
|
20,57
|
19,80
|
22,14
|
22,11
|
| 25/02/2026 |
696.867 |
-3,77%
|
25,86
|
24,16
|
25,95
|
24,79
|
| 24/02/2026 |
508.544 |
0,74%
|
25,57
|
25,45
|
26,47
|
25,76
|
| 23/02/2026 |
595.823 |
-5,89%
|
26,53
|
25,42
|
27,14
|
25,57
|
| 20/02/2026 |
369.746 |
-1,38%
|
27,50
|
26,54
|
27,805
|
27,17
|
| 19/02/2026 |
448.011 |
0,29%
|
27,50
|
27,10
|
27,73
|
27,55
|
| 18/02/2026 |
548.978 |
-2,73%
|
28,13
|
27,37
|
28,97
|
27,47
|
| 17/02/2026 |
586.187 |
-0,60%
|
28,37
|
28,06
|
28,66
|
28,24
|
| 13/02/2026 |
379.965 |
2,53%
|
27,91
|
27,24
|
28,71
|
28,41
|
| 12/02/2026 |
552.393 |
7,40%
|
25,97
|
25,97
|
27,77
|
27,71
|
| 11/02/2026 |
548.600 |
-1,34%
|
26,15
|
25,52
|
26,32
|
25,80
|
| 10/02/2026 |
532.939 |
0,11%
|
26,30
|
25,92
|
27,21
|
26,15
|
| 09/02/2026 |
342.127 |
-2,72%
|
26,72
|
25,81
|
26,83
|
26,12
|
