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 > >>
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
04/08/2025	209.559	2,95%	36,03	35,80	36,57	36,31
01/08/2025	285.855	-5,19%	37,00	35,25	37,00	35,27
31/07/2025	306.040	-0,96%	37,42	36,82	37,69	37,20
30/07/2025	546.853	1,40%	37,45	36,66	37,68	37,56
29/07/2025	313.215	2,07%	36,22	35,64	37,10	37,04
28/07/2025	783.737	-0,25%	36,9687	35,86	36,9687	36,29
25/07/2025	511.547	-0,11%	39,48	35,34	39,48	36,38
24/07/2025	850.721	-7,82%	38,32	35,80	41,41	36,42
23/07/2025	1.313.281	5,22%	36,92	36,795	41,41	39,51
22/07/2025	510.222	1,73%	37,71	36,795	38,175	37,55
21/07/2025	526.324	-1,31%	37,40	36,86	38,09	36,91
18/07/2025	284.793	0,13%	36,80	36,5732	37,93	37,40
17/07/2025	364.775	1,50%	37,82	36,51	38,06	37,35
16/07/2025	421.647	-2,62%	38,34	36,73	38,685	36,80
15/07/2025	650.875	-1,10%	38,32	37,32	39,37	37,79
14/07/2025	329.153	0,11%	38,01	38,01	39,17	38,21
11/07/2025	358.495	-1,90%	39,03	37,92	40,11	38,17
10/07/2025	374.991	-0,64%	39,15	38,05	40,11	38,91
09/07/2025	565.962	0,28%	38,54	37,57	39,68	39,16
08/07/2025	809.109	1,96%	38,68	37,57	39,09	39,05
07/07/2025	461.938	-1,57%	38,91	37,84	39,20	38,30
04/07/2025	299.816	-1,62%	39,70	38,84	39,95	38,91
03/07/2025	299.816	-1,62%	39,53	38,01	39,95	38,91
02/07/2025	553.796	0,30%	38,46	37,97	39,66	39,54
01/07/2025	575.553	2,34%	38,81	37,63	39,66	39,42
30/06/2025	604.880	-0,80%	39,19	37,63	39,19	38,52
27/06/2025	538.215	3,99%	37,94	36,8101	39,105	38,83
26/06/2025	582.413	-0,53%	37,00	36,39	38,6999	37,36
25/06/2025	503.715	1,97%	36,26	35,535	37,688	37,56
24/06/2025	559.950	2,38%	36,04	35,30	36,98	36,96
23/06/2025	476.230	-0,36%	36,03	35,30	36,71	36,10
20/06/2025	1.021.943	1,34%	35,83	34,16	36,89	36,23
18/06/2025	1.037.265	4,17%	31,94	31,89	36,60	35,75
17/06/2025	1.017.242	6,55%	31,65	31,65	35,41	34,32
16/06/2025	534.915	1,77%	31,91	31,65	32,79	32,21
13/06/2025	472.010	-1,68%	31,93	30,96	32,45	31,65
12/06/2025	480.672	0,19%	32,85	31,59	32,97	32,19
11/06/2025	437.518	-1,59%	31,58	31,58	32,97	32,13
10/06/2025	456.002	3,59%	30,90	30,60	32,97	32,65
09/06/2025	700.850	2,07%	31,50	30,60	31,8675	31,52
06/06/2025	711.937	1,18%	30,60	29,99	31,11	30,88
05/06/2025	488.468	-0,55%	31,20	29,99	31,405	30,52
04/06/2025	548.432	-1,95%	31,63	30,5309	31,65	30,69
03/06/2025	876.971	-0,51%	31,70	30,93	31,88	31,30
02/06/2025	1.192.208	-1,19%	31,84	30,93	31,88	31,46