Vital Farms Inc (VITL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	119.968	2,11%	10,89	10,85	11,24	11,12
06-10-2023	153.327	-1,00%	11,00	10,78	11,04	10,89
05-10-2023	212.692	-0,90%	10,97	10,87	11,19	11,00
04-10-2023	120.220	-0,54%	10,97	10,96	11,16	11,10
03-10-2023	113.822	-0,45%	11,53	11,14	11,36	11,16
02-10-2023	118.754	-3,20%	11,48	11,12	11,55	11,21
29-09-2023	374.463	-1,36%	11,48	11,49	11,87	11,58
28-09-2023	147.250	2,27%	11,60	11,35	11,86	11,74
27-09-2023	141.697	-0,95%	11,60	11,35	11,65	11,48
26-09-2023	245.109	0,00%	11,57	11,45	11,76	11,59
25-09-2023	166.601	-0,86%	11,74	11,50	11,8098	11,59
22-09-2023	205.652	0,43%	11,74	11,605	12,0001	11,69
21-09-2023	315.470	5,05%	11,07	11,07	11,88	11,64
20-09-2023	163.346	-1,34%	11,26	11,055	11,39	11,08
19-09-2023	338.135	2,84%	11,36	11,17	11,80	11,23
18-09-2023	456.807	0,92%	10,78	10,6101	11,015	10,92
15-09-2023	397.517	1,22%	10,71	10,704	10,95	10,82
14-09-2023	264.567	3,66%	10,44	10,44	10,75	10,76
13-09-2023	195.101	-6,66%	10,98	10,30	10,98	10,38
12-09-2023	167.291	1,28%	10,97	10,88	11,24	11,12
11-09-2023	139.427	-3,94%	11,46	10,86	11,41	10,98
08-09-2023	117.701	-0,26%	11,46	11,26	11,46	11,43
07-09-2023	234.457	1,42%	11,31	11,09	11,545	11,46
06-09-2023	180.208	-2,33%	11,57	11,26	11,735	11,30
05-09-2023	201.298	-2,45%	11,80	11,37	11,68	11,57
04-09-2023	147.569	0,68%	11,80	11,78	12,03	11,86
01-09-2023	147.569	0,68%	11,80	11,78	12,03	11,86
31-08-2023	123.772	-1,71%	11,99	11,77	12,04	11,78
30-08-2023	154.959	0,04%	11,96	11,83	12,11	11,985
29-08-2023	212.439	-2,04%	12,23	11,89	12,29	11,98
28-08-2023	113.844	0,33%	12,20	12,13	12,39	12,23
25-08-2023	109.624	1,08%	12,11	12,03	12,30	12,19
24-08-2023	194.820	-3,21%	12,34	12,04	12,38	12,06
23-08-2023	167.651	-1,03%	12,58	12,32	12,78	12,46
22-08-2023	235.737	1,37%	12,38	12,20	12,73	12,59
21-08-2023	245.308	-0,72%	12,46	12,03	12,62	12,42
18-08-2023	317.519	4,42%	11,88	11,88	12,61	12,51
17-08-2023	372.724	-0,17%	11,33	11,94	12,74	11,98
16-08-2023	701.298	5,73%	11,33	11,42	13,48	12,00
15-08-2023	216.709	0,86%	11,95	11,29	11,69	11,75
14-08-2023	198.229	-3,00%	11,92	11,4837	12,09	11,65
11-08-2023	137.210	0,08%	11,92	11,82	12,09	12,01
10-08-2023	195.690	2,92%	11,72	11,68	12,09	12,00
09-08-2023	283.494	-4,27%	12,16	11,47	12,16	11,66
08-08-2023	720.617	-0,57%	12,22	12,0601	12,67	12,18
07-08-2023	316.188	-1,21%	12,40	11,91	12,568	12,25
04-08-2023	489.754	-6,56%	13,36	12,25	14,16	12,40
03-08-2023	1.409.805	28,56%	11,18	11,99	14,38	13,55
02-08-2023	352.507	-1,54%	11,18	10,43	10,88	10,54
01-08-2023	286.827	-8,50%	11,18	10,66	11,85	10,705
31-07-2023	311.498	2,27%	11,18	11,33	11,80	11,70
28-07-2023	190.085	3,34%	11,18	11,01	11,57	11,44
27-07-2023	690.130	-0,36%	10,66	10,90	11,90	11,07
26-07-2023	206.841	3,93%	10,66	10,66	11,31	11,11
25-07-2023	174.028	-0,28%	10,82	10,58	10,82	10,69
24-07-2023	250.558	0,38%	10,65	10,56	10,95	10,72
21-07-2023	176.182	-2,20%	10,93	10,66	10,93	10,68
20-07-2023	239.594	-0,50%	10,90	10,60	10,97	10,92
19-07-2023	329.790	-1,39%	11,27	10,9501	12,03	10,975
18-07-2023	1.006.871	3,06%	10,76	10,6601	11,74	11,13
17-07-2023	411.916	5,26%	10,34	10,265	11,00	10,80
14-07-2023	2.599.679	-8,51%	11,25	10,00	11,25	10,22
13-07-2023	221.848	1,27%	11,10	11,0247	11,275	11,17
12-07-2023	193.612	-1,08%	11,24	11,00	11,30	11,03
11-07-2023	396.435	-2,02%	11,43	11,04	11,47	11,15
10-07-2023	281.017	0,26%	11,34	11,26	11,63	11,38
07-07-2023	109.348	-0,61%	11,39	11,24	11,5172	11,35
06-07-2023	111.437	-3,63%	11,80	11,37	11,80	11,42
05-07-2023	201.640	-1,66%	11,92	11,83	12,29	11,85
04-07-2023	78.680	0,00%	11,96	11,88	12,07	11,99
03-07-2023	78.670	0,50%	11,96	11,88	12,07	12,05
30-06-2023	142.229	0,76%	11,92	11,80	12,10	11,99
29-06-2023	298.318	0,93%	11,87	11,77	12,25	11,90
28-06-2023	222.784	-1,83%	12,05	11,70	12,05	11,79
27-06-2023	163.048	-4,38%	12,60	11,99	12,63	12,01
26-06-2023	159.521	-4,70%	13,06	12,54	13,22	12,56
23-06-2023	377.315	-0,23%	13,06	13,00	13,5184	13,18
22-06-2023	102.239	1,62%	13,05	12,8578	13,31	13,21
21-06-2023	302.557	0,39%	12,95	12,55	13,09	13,00
20-06-2023	151.196	-2,12%	13,27	12,90	13,27	12,95
19-06-2023	479.694	-1,86%	13,61	13,025	13,73	13,23
16-06-2023	479.694	-1,86%	13,61	13,025	13,73	13,23
15-06-2023	89.018	-0,96%	13,63	13,415	13,71	13,48
14-06-2023	96.492	-1,23%	13,78	13,56	13,8989	13,61
13-06-2023	154.602	-3,91%	14,18	13,73	14,4199	13,78
12-06-2023	130.671	1,27%	14,18	14,115	14,54	14,34
09-06-2023	177.719	-3,35%	14,72	14,13	14,815	14,16
08-06-2023	112.862	-0,95%	14,72	14,39	14,81	14,65
07-06-2023	222.416	1,16%	14,67	14,6461	15,05	14,79
06-06-2023	153.784	0,55%	14,50	14,16	14,63	14,62
05-06-2023	120.846	-1,16%	14,70	14,52	14,77	14,54
02-06-2023	219.046	1,52%	14,72	14,54	15,005	14,71
01-06-2023	422.080	0,00%	14,49	14,435	14,98	14,49
31-05-2023	160.100	-7,48%	15,01	13,76	15,03	13,86
30-05-2023	160.100	-7,48%	15,01	13,76	15,03	13,86
29-05-2023	108.360	2,18%	14,68	14,58	15,03	14,98
26-05-2023	108.360	2,18%	14,68	14,58	15,03	14,98
25-05-2023	93.062	-2,98%	15,00	14,62	15,04	14,66
24-05-2023	134.860	-0,53%	15,18	15,075	15,37	15,11
23-05-2023	157.502	0,46%	15,09	14,98	15,37	15,19