Vital Farms Inc (VITL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	107.897	-2,52%	17,36	17,415	17,8699	17,43
27/02/2024	134.622	3,35%	17,36	17,27	17,965	17,88
26/02/2024	174.373	2,73%	17,22	16,56	17,485	17,30
23/02/2024	281.087	1,26%	16,54	16,1834	16,98	16,84
22/02/2024	434.360	-7,61%	16,14	16,63	17,95	16,63
21/02/2024	661.521	11,87%	16,14	16,0108	18,00	18,00
20/02/2024	172.617	3,01%	15,44	15,44	16,10	16,09
19/02/2024	102.003	0,32%	15,20	15,3401	15,785	15,62
16/02/2024	102.003	0,32%	15,20	15,3401	15,785	15,62
15/02/2024	130.398	2,43%	15,20	15,20	15,62	15,57
14/02/2024	87.226	1,06%	15,20	15,05	15,33	15,20
13/02/2024	124.607	-2,59%	15,50	14,95	15,21	15,04
12/02/2024	172.697	-0,39%	15,50	15,38	15,65	15,44
09/02/2024	148.575	1,24%	14,92	15,245	15,605	15,50
08/02/2024	158.004	2,75%	14,92	14,64	15,35	15,31
07/02/2024	113.830	0,20%	14,87	14,64	14,92	14,90
06/02/2024	70.233	-0,54%	14,86	14,76	15,02	14,87
05/02/2024	263.216	1,36%	14,68	14,37	15,07	14,95
02/02/2024	153.668	-2,58%	14,97	14,60	14,98	14,75
01/02/2024	120.641	5,63%	15,11	14,41	15,19	15,19
31/01/2024	112.225	-4,64%	15,11	14,38	15,14	14,38
30/01/2024	471.597	0,20%	15,08	14,94	15,32	15,08
29/01/2024	69.806	0,80%	14,95	14,795	15,045	15,05
26/01/2024	75.288	-0,60%	15,00	14,56	15,13	14,93
25/01/2024	133.844	2,11%	14,86	14,70	15,06	15,02
24/01/2024	143.103	0,82%	14,66	14,63	14,80	14,71
23/01/2024	149.317	0,14%	14,66	14,455	14,81	14,59
22/01/2024	123.166	1,11%	14,75	14,33	14,6526	14,57
19/01/2024	132.970	-2,31%	14,75	14,16	14,90	14,41
18/01/2024	196.235	-0,54%	14,75	14,48	14,90	14,75
17/01/2024	97.090	-2,37%	15,04	14,645	15,30	14,83
16/01/2024	197.574	-0,39%	15,34	15,00	15,38	15,19
15/01/2024	116.522	1,19%	15,34	15,08	15,35	15,25
12/01/2024	116.522	1,19%	15,34	15,08	15,35	15,25
11/01/2024	122.245	-2,90%	15,44	14,915	15,3817	15,07
10/01/2024	98.229	1,84%	15,18	15,0402	15,51	15,52
09/01/2024	124.037	-3,30%	15,62	15,24	15,96	15,24
08/01/2024	166.544	2,67%	15,35	15,33	15,96	15,76
05/01/2024	120.577	-0,20%	15,28	15,155	15,38	15,35
04/01/2024	103.583	3,50%	15,06	15,1195	15,44	15,38
03/01/2024	154.332	-3,69%	15,49	14,84	15,425	14,86
02/01/2024	134.457	-1,66%	15,71	15,245	15,80	15,43
29/12/2023	81.877	0,13%	15,71	15,54	15,86	15,69
28/12/2023	116.952	1,23%	15,23	15,32	15,75	15,67
27/12/2023	122.266	2,31%	15,23	15,12	15,49	15,48
26/12/2023	81.024	0,47%	15,08	15,05	15,215	15,13
22/12/2023	114.908	0,67%	14,75	15,04	15,21	15,06
21/12/2023	97.026	1,42%	14,75	14,6602	15,05	14,96
20/12/2023	145.558	-0,14%	14,75	14,655	14,90	14,75
19/12/2023	135.110	4,01%	14,51	14,16	14,89	14,77
18/12/2023	129.674	-1,60%	14,51	14,14	14,5234	14,19
15/12/2023	166.698	-2,83%	14,99	14,28	14,995	14,42
14/12/2023	206.703	-3,01%	15,28	14,72	15,4499	14,84
13/12/2023	132.480	1,59%	15,06	14,96	15,30	15,30
12/12/2023	189.542	-0,46%	15,13	15,01	15,395	15,06
11/12/2023	371.009	-0,59%	15,14	14,91	15,26	15,12
08/12/2023	258.852	3,82%	14,00	14,78	15,24	15,21
07/12/2023	117.692	2,52%	14,00	14,1085	14,67	14,65
06/12/2023	114.289	1,13%	14,00	14,08	14,56	14,29
05/12/2023	184.793	1,36%	14,00	13,80	14,252	14,13
04/12/2023	264.859	0,29%	13,91	13,745	14,26	13,94
01/12/2023	193.139	4,35%	13,28	13,21	13,97	13,90
30/11/2023	201.752	3,74%	12,61	12,8153	13,36	13,32
29/11/2023	152.556	-0,31%	12,61	12,75	12,96	12,84
28/11/2023	163.890	2,39%	12,61	12,44	12,94	12,88
27/11/2023	118.721	-1,95%	12,73	12,54	12,75	12,58
24/11/2023	25.676	1,10%	12,61	12,61	12,8793	12,83
23/11/2023	129.242	2,26%	12,45	12,40	12,725	12,69
22/11/2023	128.572	2,26%	12,45	12,40	12,725	12,69
21/11/2023	209.825	-3,57%	12,85	12,38	12,83	12,41
20/11/2023	278.115	1,34%	12,68	12,49	12,895	12,87
17/11/2023	283.644	-0,16%	12,55	12,38	12,80	12,44
16/11/2023	194.539	-2,66%	12,74	12,2314	12,74	12,46
15/11/2023	363.930	3,73%	12,32	12,32	12,87	12,80
14/11/2023	240.314	4,22%	12,07	11,98	12,34	12,34
13/11/2023	198.100	-1,42%	11,91	11,72	11,98	11,84
10/11/2023	84.944	1,70%	11,73	11,745	12,06	12,00
09/11/2023	155.288	0,77%	12,08	11,55	11,885	11,80
08/11/2023	178.867	-2,50%	12,08	11,61	12,11	11,71
07/11/2023	169.627	-0,50%	12,00	11,72	12,10	12,02
06/11/2023	245.721	3,69%	11,73	11,9624	12,27	12,08
03/11/2023	193.554	1,75%	11,73	11,57	11,94	11,65
02/11/2023	368.912	0,97%	12,23	11,18	12,26	11,45
01/11/2023	224.932	2,53%	11,02	10,755	11,41	11,34
31/10/2023	152.923	1,94%	10,79	10,85	11,098	11,06
30/10/2023	149.793	1,12%	10,79	10,65	10,948	10,85
27/10/2023	106.516	-3,38%	11,19	10,73	11,23	10,831
26/10/2023	127.626	1,27%	10,88	11,05	11,43	11,21
25/10/2023	116.266	0,91%	10,88	10,83	11,10	11,07
24/10/2023	180.989	3,59%	10,59	10,545	10,97	10,97
23/10/2023	178.987	0,19%	10,62	10,41	10,64	10,59
20/10/2023	213.183	-3,82%	10,98	10,58	10,99	10,57
19/10/2023	99.611	-0,36%	10,83	10,77	10,99	10,98
18/10/2023	146.231	0,27%	10,97	10,91	11,145	11,02
17/10/2023	149.742	0,00%	10,91	10,89	11,18	10,99
16/10/2023	253.703	2,14%	10,81	10,67	10,99	10,99
13/10/2023	194.805	-0,56%	11,16	10,7001	10,9499	10,76
12/10/2023	153.030	-2,52%	11,16	10,57	11,16	10,82
11/10/2023	116.127	-3,06%	11,11	11,00	11,51	11,10
10/10/2023	99.558	2,97%	10,89	10,85	11,47	11,45