Vital Farms Inc (VITL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	113.371	-0,20%	15,13	15,01	15,305	15,12
19/05/2023	136.608	1,88%	15,02	14,975	15,23	15,15
18/05/2023	146.557	0,14%	14,83	14,35	14,90	14,87
17/05/2023	166.800	3,92%	14,36	14,27	15,00	14,85
16/05/2023	130.498	-0,97%	14,31	14,20	14,5025	14,29
15/05/2023	121.802	-0,76%	14,56	14,32	14,80	14,43
12/05/2023	134.917	-3,65%	15,07	14,51	15,26	14,54
11/05/2023	210.533	-5,15%	15,82	15,025	15,82	15,09
10/05/2023	230.716	1,66%	15,78	15,628	16,005	15,91
09/05/2023	197.724	1,62%	15,35	15,21	16,145	15,65
08/05/2023	200.594	-0,13%	15,40	15,03	15,90	15,40
05/05/2023	234.448	3,28%	15,22	15,1212	15,80	15,42
04/05/2023	511.731	14,85%	15,19	13,735	15,61	14,93
03/05/2023	320.605	2,20%	12,72	12,31	13,14	13,00
02/05/2023	100.231	-3,27%	13,05	12,70	13,05	12,72
01/05/2023	196.559	2,10%	12,81	12,75	13,16	13,15
28/04/2023	105.870	0,00%	12,84	12,815	13,02	12,88
27/04/2023	79.702	-0,31%	12,95	12,865	13,15	12,88
26/04/2023	98.545	-0,31%	12,90	12,7205	12,99	12,92
25/04/2023	111.285	-2,48%	13,12	12,95	13,31	12,96
24/04/2023	90.970	1,14%	13,18	13,13	13,45	13,29
21/04/2023	114.556	1,70%	12,90	12,86	13,21	13,14
20/04/2023	67.945	-0,16%	12,91	12,85	13,19	12,92
19/04/2023	118.757	-0,46%	13,09	12,86	13,10	12,94
18/04/2023	127.010	-3,27%	13,24	12,975	13,49	13,00
17/04/2023	102.078	-0,22%	13,47	13,39	13,705	13,44
14/04/2023	200.712	-1,89%	13,81	13,43	13,95	13,47
13/04/2023	182.003	-0,58%	13,81	13,53	13,92	13,73
12/04/2023	113.666	-4,89%	14,57	13,80	14,60	13,81
11/04/2023	88.047	-1,16%	14,70	14,505	14,79	14,52
10/04/2023	74.559	0,96%	14,42	14,40	14,77	14,69
06/04/2023	53.690	0,00%	14,48	14,41	14,66	14,55
05/04/2023	91.930	-2,35%	14,87	14,51	14,90	14,55
04/04/2023	102.124	-2,04%	15,16	14,69	15,25	14,90
03/04/2023	118.467	-0,59%	15,35	15,0101	15,35	15,21
31/03/2023	175.336	1,46%	15,13	15,10	15,405	15,30
30/03/2023	96.638	0,47%	15,06	14,96	15,32	15,08
29/03/2023	113.551	-0,07%	15,11	14,96	15,33	15,01
28/03/2023	151.272	-1,70%	15,27	14,99	15,43	15,02
27/03/2023	133.922	2,48%	15,04	15,04	15,375	15,28
24/03/2023	188.717	5,82%	14,10	14,10	14,92	14,91
23/03/2023	119.108	0,72%	14,07	13,91	14,305	14,09
22/03/2023	83.853	-1,96%	14,28	13,99	14,415	13,99
21/03/2023	104.276	1,35%	14,25	14,13	14,50	14,27
20/03/2023	145.309	1,22%	13,91	13,78	14,22	14,08
17/03/2023	198.693	-3,20%	14,24	13,75	14,29	13,91
16/03/2023	110.003	-0,83%	14,39	14,135	14,485	14,37
15/03/2023	239.179	-1,63%	14,47	13,86	14,57	14,49
14/03/2023	256.155	-3,79%	15,59	14,37	15,675	14,73
13/03/2023	149.194	-1,10%	15,20	15,02	15,52	15,31
10/03/2023	212.540	-3,19%	16,11	15,225	16,11	15,48
09/03/2023	359.182	4,31%	16,29	15,94	16,99	15,99
08/03/2023	122.101	-2,23%	15,66	15,25	15,70	15,33
07/03/2023	79.629	-0,25%	15,79	15,565	15,81	15,68
06/03/2023	170.110	-1,63%	15,93	15,55	15,93	15,72
03/03/2023	193.469	1,27%	15,84	15,63	16,035	15,98
02/03/2023	170.948	-3,07%	16,26	15,75	16,28	15,78
01/03/2023	72.765	0,74%	16,18	15,95	16,36	16,28
28/02/2023	266.005	-1,16%	16,39	16,15	16,69	16,1605
27/02/2023	115.071	-0,31%	16,46	16,28	16,60	16,35
24/02/2023	213.413	4,19%	15,61	15,45	16,42	16,40
23/02/2023	153.296	-1,69%	16,04	15,70	16,26	15,74
22/02/2023	214.005	1,07%	15,86	15,83	16,05	16,01
21/02/2023	113.160	-1,86%	16,16	15,72	16,2177	15,84
20/02/2023	147.707	6,25%	15,30	15,23	16,15	16,14
17/02/2023	147.707	6,25%	15,30	15,23	16,15	16,14
16/02/2023	217.540	-2,00%	15,34	15,15	15,45	15,19
15/02/2023	158.873	3,06%	14,97	14,97	15,59	15,50
14/02/2023	124.056	-2,15%	15,31	14,94	15,59	15,04
13/02/2023	189.414	-0,39%	15,48	15,08	15,49	15,37
10/02/2023	200.596	-2,34%	15,66	15,29	15,90	15,43
09/02/2023	279.919	-2,35%	15,95	15,6818	16,22	15,80
08/02/2023	183.800	-4,03%	16,71	15,12	16,85	16,18
07/02/2023	102.969	-1,17%	17,05	16,64	17,30	16,86
06/02/2023	83.920	0,65%	16,98	16,67	17,20	17,06
03/02/2023	112.075	-4,08%	17,52	16,86	17,73	16,95
02/02/2023	122.462	0,11%	17,68	17,53	18,04	17,67
01/02/2023	111.558	0,40%	17,58	17,41	17,82	17,65
31/01/2023	173.051	0,46%	17,47	17,3001	17,60	17,58
30/01/2023	189.337	1,74%	17,45	17,24	17,715	17,50
27/01/2023	93.568	6,05%	16,79	16,77	17,295	17,88
26/01/2023	109.798	-1,92%	17,31	16,48	17,38	16,86
25/01/2023	175.178	1,90%	16,79	16,61	17,21	17,19
24/01/2023	137.930	-3,60%	17,50	16,855	17,5358	16,87
23/01/2023	190.367	-1,13%	17,76	17,175	17,98	17,50
20/01/2023	177.649	8,60%	17,24	17,1002	18,15	18,31
19/01/2023	90.932	-1,46%	17,08	16,765	17,30	16,86
18/01/2023	147.011	-1,67%	17,41	16,60	17,77	17,11
17/01/2023	251.938	7,31%	16,34	16,34	17,92	17,48
16/01/2023	142.599	2,84%	15,99	15,99	16,49	16,30
13/01/2023	142.599	2,84%	15,99	15,99	16,49	16,30
12/01/2023	171.800	3,87%	15,30	15,16	15,97	15,85
11/01/2023	222.093	-1,23%	15,45	14,56	15,74	15,26
10/01/2023	237.867	1,25%	15,20	15,175	15,6899	15,45
09/01/2023	125.179	0,46%	15,23	15,2151	15,62	15,26
06/01/2023	153.988	0,80%	15,25	15,00	15,33	15,19
05/01/2023	157.861	0,47%	14,95	14,76	15,20	15,07
04/01/2023	138.579	-0,93%	15,19	14,8719	15,41	15,00
03/01/2023	182.825	1,48%	15,01	14,81	15,30	15,14
02/01/2023	157.259	-2,29%	14,88	14,61	15,4217	14,92