Vital Farms Inc (VITL)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 06/02/2026 |
367.271 |
2,52%
|
26,22
|
26,21
|
26,91
|
26,85
|
| 05/02/2026 |
421.499 |
-2,35%
|
26,90
|
26,05
|
27,29
|
26,19
|
| 04/02/2026 |
545.429 |
0,37%
|
26,45
|
25,52
|
28,10
|
26,82
|
| 03/02/2026 |
626.324 |
-2,62%
|
27,39
|
26,33
|
27,45
|
26,72
|
| 02/02/2026 |
334.731 |
-3,55%
|
28,45
|
27,27
|
28,53
|
27,44
|
| 30/01/2026 |
600.418 |
1,14%
|
28,00
|
27,76
|
28,61
|
28,45
|
| 29/01/2026 |
459.921 |
3,38%
|
27,32
|
27,23
|
28,99
|
28,13
|
| 28/01/2026 |
496.029 |
-2,12%
|
27,86
|
26,83
|
27,86
|
27,21
|
| 27/01/2026 |
456.513 |
1,09%
|
27,40
|
26,99
|
27,90
|
27,80
|
| 26/01/2026 |
441.137 |
-3,10%
|
28,37
|
27,07
|
28,78
|
27,50
|
| 23/01/2026 |
424.666 |
-5,75%
|
30,00
|
28,23
|
30,39
|
28,38
|
| 22/01/2026 |
825.641 |
10,29%
|
27,34
|
27,32
|
30,40
|
30,11
|
| 21/01/2026 |
752.450 |
-0,58%
|
27,07
|
26,73
|
28,06
|
27,30
|
| 20/01/2026 |
1.143.472 |
-6,12%
|
28,58
|
26,69
|
28,58
|
27,46
|
| 16/01/2026 |
369.734 |
-0,81%
|
29,09
|
28,85
|
29,57
|
29,25
|
| 15/01/2026 |
323.995 |
-0,20%
|
29,56
|
29,13
|
30,04
|
29,49
|
| 14/01/2026 |
423.107 |
-3,40%
|
30,46
|
29,19
|
30,895
|
29,55
|
| 13/01/2026 |
455.605 |
-0,71%
|
30,91
|
30,55
|
31,43
|
30,59
|
| 12/01/2026 |
278.633 |
-0,29%
|
31,05
|
30,70
|
31,55
|
30,81
|
| 09/01/2026 |
335.915 |
2,79%
|
30,08
|
29,67
|
30,965
|
30,90
|
| 08/01/2026 |
394.615 |
0,07%
|
30,07
|
29,71
|
30,50
|
30,06
|
| 07/01/2026 |
438.149 |
0,03%
|
30,47
|
29,54
|
30,60
|
30,04
|
| 06/01/2026 |
473.233 |
1,11%
|
29,80
|
29,485
|
30,09
|
30,03
|
| 20/11/2025 |
533.990 |
-1,45%
|
32,43
|
31,58
|
33,05
|
31,96
|
| 19/11/2025 |
574.533 |
2,34%
|
32,31
|
31,57
|
33,18
|
32,43
|
| 18/11/2025 |
618.182 |
3,09%
|
30,79
|
30,76
|
32,07
|
31,69
|
| 17/11/2025 |
378.848 |
-4,47%
|
32,01
|
30,33
|
32,01
|
30,74
|
| 14/11/2025 |
294.097 |
-1,41%
|
32,51
|
31,94
|
33,13
|
32,18
|
| 13/11/2025 |
342.117 |
0,37%
|
33,09
|
32,56
|
34,045
|
32,64
|
| 12/11/2025 |
376.908 |
-1,06%
|
33,10
|
32,36
|
33,63
|
32,52
|
| 11/11/2025 |
519.694 |
-0,30%
|
33,00
|
32,31
|
33,35
|
32,87
|
| 10/11/2025 |
521.276 |
-4,93%
|
34,95
|
32,45
|
34,95
|
32,97
|
| 07/11/2025 |
408.548 |
-2,25%
|
35,48
|
34,42
|
35,48
|
34,68
|
| 06/11/2025 |
487.331 |
-0,53%
|
35,19
|
34,78
|
36,32
|
35,48
|
| 05/11/2025 |
841.010 |
-4,55%
|
37,76
|
35,52
|
38,595
|
35,67
|
| 04/11/2025 |
1.117.092 |
16,13%
|
38,00
|
34,85
|
38,01
|
37,37
|
| 03/11/2025 |
901.862 |
-2,04%
|
32,92
|
31,23
|
32,92
|
32,18
|
| 31/10/2025 |
368.930 |
-1,32%
|
33,46
|
32,32
|
33,62
|
32,85
|
| 30/10/2025 |
533.558 |
-4,59%
|
34,50
|
33,26
|
34,87
|
33,29
|
| 29/10/2025 |
442.968 |
0,03%
|
34,73
|
34,00
|
35,395
|
34,89
|
| 28/10/2025 |
545.899 |
-4,80%
|
36,66
|
34,38
|
36,93
|
34,88
|
| 27/10/2025 |
433.583 |
-4,53%
|
38,00
|
36,57
|
38,00
|
36,64
|
| 24/10/2025 |
258.590 |
0,71%
|
38,16
|
38,00
|
38,81
|
38,38
|
| 23/10/2025 |
392.669 |
-0,44%
|
38,01
|
36,35
|
38,66
|
38,11
|
| 22/10/2025 |
441.934 |
0,39%
|
38,32
|
37,44
|
38,71
|
38,28
|
