BiG | O banco que entende os seus valores.

Vital Farms Inc (VITL)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
21/10/2025	379.644	-4,44%	39,87	38,09	39,90	38,13
20/10/2025	267.488	-2,33%	41,01	39,87	41,70	39,90
17/10/2025	383.252	1,19%	40,24	40,175	41,85	40,85
16/10/2025	326.367	2,72%	39,63	39,34	40,54	40,37
15/10/2025	359.318	-6,38%	41,82	39,21	42,05	39,30
14/10/2025	316.646	1,01%	41,56	41,54	42,41	41,98
13/10/2025	262.424	-4,24%	43,41	41,51	43,62	41,56
10/10/2025	206.980	-0,64%	43,67	43,12	44,59	43,40
09/10/2025	379.552	-2,08%	44,51	43,68	44,70	43,68
08/10/2025	343.391	1,78%	44,01	43,43	45,155	44,61
07/10/2025	332.205	4,63%	42,11	42,09	43,87	43,83
06/10/2025	294.938	-0,31%	42,22	41,42	42,92	41,89
03/10/2025	559.333	1,97%	41,30	41,30	42,79	42,02
02/10/2025	359.252	1,35%	40,79	39,98	41,62	41,21
01/10/2025	609.198	-1,19%	39,88	37,82	40,92	40,66
30/09/2025	461.590	-1,87%	42,02	40,98	42,02	41,15
29/09/2025	417.179	-0,86%	42,13	41,22	42,42	41,935
26/09/2025	412.840	3,52%	41,86	41,77	43,06	42,30
25/09/2025	549.760	-2,48%	41,59	39,97	41,72	40,86
24/09/2025	426.825	-3,74%	43,50	41,66	43,79	41,90
23/09/2025	246.205	-1,80%	44,20	43,38	44,34	43,53
22/09/2025	272.647	-0,18%	44,34	43,98	44,63	44,33
19/09/2025	792.646	-3,81%	45,92	43,95	45,92	44,41
18/09/2025	340.027	3,06%	45,98	45,34	46,30	46,17
17/09/2025	343.156	-4,78%	46,94	44,60	46,94	44,80
16/09/2025	351.303	-0,02%	47,58	46,32	47,58	47,05
15/09/2025	305.848	-3,09%	48,92	47,03	49,00	47,06
12/09/2025	269.020	0,17%	48,14	47,64	48,75	48,56
11/09/2025	247.033	2,92%	47,19	46,99	48,67	48,48
10/09/2025	299.635	-0,64%	47,40	46,77	48,15	47,105
09/09/2025	415.946	0,34%	47,02	46,36	47,75	47,41
08/09/2025	983.841	-7,57%	51,08	47,20	51,92	47,25
05/09/2025	220.951	-0,93%	51,67	50,79	51,67	51,12
04/09/2025	583.800	4,73%	49,52	49,02	51,65	51,60
03/09/2025	420.898	-5,07%	51,75	48,94	52,10	49,27
02/09/2025	541.410	1,59%	50,99	50,45	52,75	51,90
29/08/2025	411.372	-0,56%	51,46	50,46	51,46	51,09
28/08/2025	292.862	-1,97%	52,47	50,79	52,47	51,38
27/08/2025	444.527	2,30%	51,09	51,09	53,10	52,41
26/08/2025	511.332	-0,91%	51,53	50,75	51,78	51,23
25/08/2025	332.990	1,49%	50,71	50,46	52,57	51,70
22/08/2025	360.370	1,49%	49,94	49,57	51,54	50,94
21/08/2025	348.733	0,80%	49,97	49,07	50,615	50,19
20/08/2025	783.008	2,49%	48,52	47,95	49,92	49,79
19/08/2025	459.727	-1,66%	49,65	48,54	50,35	48,58
18/08/2025	362.234	3,46%	47,75	47,70	49,48	49,40
15/08/2025	342.312	0,00%	47,79	47,19	47,91	47,75
14/08/2025	301.089	0,02%	47,46	46,56	48,26	47,75
13/08/2025	472.579	3,31%	46,03	45,28	47,78	47,74
12/08/2025	426.797	0,13%	46,31	45,40	46,31	46,21
11/08/2025	405.782	1,47%	45,56	44,38	46,38	46,15
08/08/2025	749.005	3,69%	44,73	44,09	46,13	45,48
07/08/2025	1.041.627	17,59%	38,41	38,41	44,37	43,86
06/08/2025	502.152	2,53%	36,18	35,47	37,86	37,30
05/08/2025	281.185	0,19%	36,29	35,94	36,70	36,38