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 > >>
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
30/05/2025	483.697	-0,34%	31,96	31,40	32,95	31,84
29/05/2025	324.554	0,54%	33,15	31,40	33,15	31,95
28/05/2025	620.482	-4,10%	33,60	31,54	33,86	31,78
27/05/2025	443.227	-0,27%	33,51	33,08	33,86	33,14
23/05/2025	511.207	-3,23%	34,11	32,58	34,76	33,23
22/05/2025	601.428	0,56%	34,58	33,54	34,8199	34,34
21/05/2025	441.057	-1,59%	36,00	34,11	36,28	34,15
20/05/2025	475.554	-3,58%	35,42	34,68	36,28	34,70
19/05/2025	577.569	0,53%	35,7014	35,42	36,20	35,99
16/05/2025	683.553	4,53%	33,64	33,4853	36,15	35,80
15/05/2025	594.373	1,69%	34,26	33,40	34,945	34,25
14/05/2025	457.982	-1,41%	34,70	33,65	34,985	33,68
13/05/2025	528.419	-1,16%	34,31	33,4401	35,00	34,16
12/05/2025	715.474	2,19%	34,42	33,4401	34,69	34,56
09/05/2025	529.085	3,84%	34,96	31,67	35,375	33,82
08/05/2025	1.334.749	-9,33%	36,04	31,70	36,602	32,57
07/05/2025	407.392	-0,31%	35,61	35,00	36,425	35,92
06/05/2025	517.646	1,38%	35,75	35,00	36,10	36,03
05/05/2025	586.616	-0,64%	35,70	35,09	35,82	35,54
02/05/2025	478.724	2,00%	34,35	33,78	36,62	35,77
01/05/2025	424.000	2,42%	33,37	32,82	35,34	35,07
30/04/2025	307.864	1,21%	33,59	32,42	34,60	34,24
29/04/2025	363.402	0,57%	33,36	32,42	34,05	33,83
28/04/2025	462.120	0,78%	34,92	32,495	34,92	33,64
25/04/2025	327.199	-0,68%	33,47	32,6657	33,86	33,38
24/04/2025	417.315	-0,36%	34,00	33,00	34,15	33,61
23/04/2025	477.682	0,72%	33,08	33,035	34,15	33,73
22/04/2025	447.527	1,30%	32,71	32,10	34,00	33,49
21/04/2025	653.643	0,21%	32,25	32,10	33,255	33,06
17/04/2025	492.954	-0,12%	33,68	32,38	33,68	32,99
16/04/2025	463.525	-2,13%	33,71	32,38	34,305	33,03
15/04/2025	465.233	0,39%	33,71	33,45	34,305	33,75
14/04/2025	553.590	-1,15%	33,25	33,30	34,51	33,62
11/04/2025	558.092	2,78%	33,25	32,73	34,4425	34,01
10/04/2025	713.570	-2,07%	33,33	32,23	33,71	33,09
09/04/2025	1.032.973	4,78%	31,31	31,31	34,68	33,79
08/04/2025	754.173	-1,30%	33,72	31,59	33,99	32,30
07/04/2025	766.633	1,43%	30,35	29,53	33,44	32,69
04/04/2025	815.474	-0,46%	31,36	31,06	32,61	32,23
03/04/2025	700.322	2,27%	30,91	30,35	32,77	32,38
02/04/2025	487.910	2,29%	30,35	30,35	31,83	31,66
01/04/2025	728.048	1,58%	30,47	30,07	30,99	30,95
31/03/2025	742.277	2,52%	29,15	29,1315	30,63	30,47
28/03/2025	692.161	-1,82%	30,27	28,94	30,485	29,72
27/03/2025	365.023	-2,36%	30,84	30,05	31,39	30,27
26/03/2025	450.859	-4,50%	32,25	30,845	32,515	31,00
25/03/2025	551.408	3,51%	31,39	31,33	32,77	32,46
24/03/2025	751.124	5,27%	31,39	30,53	31,87	31,36
21/03/2025	332.173	0,92%	29,53	29,05	29,83	29,79
20/03/2025	700.725	-0,14%	29,53	29,015	30,045	29,52
19/03/2025	821.266	-0,10%	29,73	29,09	29,935	29,56
18/03/2025	591.984	-6,35%	31,29	29,00	31,31	29,59
17/03/2025	813.944	2,10%	30,75	30,75	31,93	31,59
14/03/2025	701.033	5,56%	29,69	29,64	31,70	30,94
13/03/2025	1.101.391	-8,20%	32,05	29,02	32,525	29,32