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 >
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
12/03/2025	767.823	1,08%	31,93	30,895	32,53	31,94
11/03/2025	622.053	-1,37%	32,01	31,14	32,565	31,60
10/03/2025	635.590	-3,26%	32,32	31,72	32,89	32,04
07/03/2025	807.088	8,98%	30,31	30,13	33,30	33,12
06/03/2025	729.053	-1,27%	30,31	29,63	30,82	30,39
05/03/2025	526.021	-1,19%	31,17	30,41	31,51	30,78
04/03/2025	869.800	-1,27%	31,00	30,51	31,96	31,15
03/03/2025	1.272.874	-4,71%	33,33	31,3321	33,34	31,55
28/02/2025	1.991.928	7,54%	32,00	31,35	33,40	33,11
27/02/2025	2.723.356	-9,12%	36,14	30,50	37,49	30,79
26/02/2025	1.068.865	5,68%	35,48	32,35	34,14	33,88
25/02/2025	869.241	-0,84%	35,48	31,06	32,74	32,06
24/02/2025	922.089	-7,36%	35,48	32,28	34,30	32,33
21/02/2025	654.218	0,37%	35,48	34,75	36,18	34,90
20/02/2025	648.198	-1,72%	35,00	34,41	35,82	34,77
19/02/2025	626.177	3,12%	35,00	33,9012	35,51	35,38
18/02/2025	817.765	-1,30%	35,00	33,14	35,36	34,31
17/02/2025	0	-1,86%	35,00	33,45	36,6034	34,76
14/02/2025	946.288	-1,86%	35,00	33,45	36,6034	34,76
13/02/2025	495.856	1,40%	35,00	34,63	35,73	35,42
12/02/2025	645.143	-2,18%	35,00	34,895	35,7399	34,93
11/02/2025	572.906	0,85%	35,29	35,06	36,25	35,71
10/02/2025	710.511	-2,10%	38,06	35,14	36,49	35,41
07/02/2025	652.169	-3,52%	38,06	36,09	38,14	36,17
06/02/2025	606.180	-0,53%	38,06	37,18	38,13	37,49
05/02/2025	870.368	-0,84%	39,85	37,13	38,46	37,69
04/02/2025	901.791	-4,69%	39,85	37,53	40,37	38,01
03/02/2025	1.100.005	-9,11%	45,00	38,09	41,67	39,88
31/01/2025	610.663	-2,35%	45,00	43,46	45,61	43,875
30/01/2025	801.740	2,02%	44,50	43,60	45,28	44,93
29/01/2025	481.183	2,73%	42,87	42,80	44,56	44,04
28/01/2025	618.286	1,18%	42,58	42,47	44,2154	42,87
27/01/2025	826.794	-1,79%	42,72	41,94	44,16	42,37
24/01/2025	959.341	-4,39%	45,00	42,4214	45,00	43,14
23/01/2025	354.197	1,65%	43,57	44,00	45,39	45,12
22/01/2025	824.034	1,05%	43,57	43,485	44,97	44,39
21/01/2025	1.093.194	-2,40%	43,57	41,08	45,55	43,93
20/01/2025	0	4,34%	43,57	43,3267	45,72	45,01
17/01/2025	942.618	4,34%	43,57	43,3267	45,72	45,01
16/01/2025	627.430	1,10%	42,62	42,00	43,70	43,14
15/01/2025	454.804	-1,07%	42,58	41,6701	43,53	42,67
14/01/2025	788.025	1,11%	42,58	41,78	43,23	42,08
13/01/2025	1.906.601	3,71%	39,95	39,56	43,80	41,62
09/01/2025	419.601	4,47%	38,96	37,08	40,13	40,13
08/01/2025	396.464	4,73%	38,96	37,08	39,78	39,28