Vital Farms Inc (VITL)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 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
|
| 07/01/2025 |
482.907 |
-2,46%
|
38,96
|
37,00
|
39,195
|
37,60
|
| 06/01/2025 |
767.567 |
-2,73%
|
37,57
|
38,00
|
40,35
|
38,55
|
| 03/01/2025 |
286.184 |
2,03%
|
37,57
|
38,82
|
39,75
|
39,63
|
| 02/01/2025 |
255.297 |
3,05%
|
37,57
|
37,895
|
39,45
|
38,84
|
| 31/12/2024 |
0 |
1,43%
|
37,57
|
36,88
|
38,38
|
37,69
|
| 30/12/2024 |
348.805 |
-0,50%
|
37,45
|
36,75
|
37,69
|
37,69
|
| 27/12/2024 |
447.642 |
-0,99%
|
37,50
|
36,61
|
38,02
|
37,345
|
| 26/12/2024 |
409.490 |
-4,09%
|
39,26
|
37,59
|
39,505
|
37,72
|
| 24/12/2024 |
0 |
1,26%
|
39,06
|
38,6475
|
39,46
|
39,33
|
| 23/12/2024 |
439.182 |
-2,22%
|
37,74
|
38,3601
|
39,86
|
38,81
|
| 20/12/2024 |
735.095 |
1,92%
|
37,74
|
38,08
|
40,50
|
39,69
|
| 19/12/2024 |
410.618 |
4,06%
|
37,74
|
36,99
|
38,92
|
38,74
|
| 18/12/2024 |
0 |
-5,99%
|
38,37
|
36,96
|
39,272
|
37,23
|
| 17/12/2024 |
354.451 |
-0,09%
|
38,37
|
37,85
|
39,15
|
38,815
|
| 16/12/2024 |
712.947 |
3,41%
|
37,58
|
37,58
|
38,91
|
38,85
|
| 13/12/2024 |
597.515 |
1,57%
|
38,82
|
36,54
|
38,108
|
37,57
|
| 12/12/2024 |
526.780 |
-4,49%
|
38,82
|
36,88
|
39,44
|
36,99
|
| 11/12/2024 |
583.198 |
3,09%
|
34,73
|
37,345
|
39,06
|
38,73
|
| 10/12/2024 |
720.928 |
1,62%
|
34,73
|
36,54
|
38,40
|
37,57
|
| 09/12/2024 |
589.794 |
4,23%
|
34,73
|
36,28
|
37,53
|
36,97
|
| 06/12/2024 |
267.695 |
2,81%
|
34,73
|
34,4993
|
35,44
|
35,44
|
| 05/12/2024 |
416.285 |
0,70%
|
34,17
|
33,62
|
34,70
|
34,47
|
| 04/12/2024 |
564.558 |
0,26%
|
32,86
|
33,05
|
34,23
|
34,23
|
| 03/12/2024 |
450.786 |
1,16%
|
32,86
|
32,69
|
34,18
|
34,14
|
| 02/12/2024 |
565.952 |
1,66%
|
33,50
|
32,515
|
33,99
|
33,75
|
| 29/11/2024 |
742.143 |
2,63%
|
32,00
|
32,00
|
33,50
|
33,20
|
| 28/11/2024 |
1.084.113 |
-3,07%
|
32,86
|
31,53
|
33,60
|
32,34
|
| 27/11/2024 |
1.045.478 |
-0,58%
|
32,10
|
32,10
|
33,60
|
32,34
|
| 26/11/2024 |
994.705 |
0,81%
|
31,34
|
31,30
|
33,32
|
32,53
|
| 25/11/2024 |
1.644.728 |
6,01%
|
31,35
|
31,30
|
33,32
|
32,27
|
| 22/11/2024 |
1.052.761 |
-1,90%
|
31,18
|
29,00
|
32,13
|
30,44
|
| 21/11/2024 |
397.881 |
2,99%
|
29,80
|
29,00
|
31,11
|
31,03
|
| 20/11/2024 |
785.470 |
0,00%
|
29,20
|
28,41
|
30,597
|
30,13
|
| 19/11/2024 |
1.147.405 |
3,36%
|
28,19
|
28,00
|
30,195
|
30,13
|
| 18/11/2024 |
742.040 |
3,63%
|
28,01
|
28,00
|
29,74
|
29,15
|
| 15/11/2024 |
647.235 |
-1,30%
|
28,50
|
28,05
|
29,13
|
28,13
|
| 14/11/2024 |
415.073 |
0,00%
|
29,00
|
27,91
|
29,29
|
28,50
|
| 13/11/2024 |
781.286 |
0,25%
|
29,0048
|
27,91
|
29,635
|
28,50
|
| 12/11/2024 |
812.697 |
-2,90%
|
31,07
|
28,12
|
31,535
|
28,43
|
| 11/11/2024 |
1.500.180 |
-5,27%
|
31,0995
|
28,12
|
31,535
|
29,28
|
| 08/11/2024 |
917.422 |
-1,50%
|
34,67
|
30,21
|
34,67
|
30,91
|
| 07/11/2024 |
3.212.606 |
-14,89%
|
37,20
|
30,21
|
37,27
|
31,38
|
| 06/11/2024 |
790.022 |
3,98%
|
36,84
|
34,10
|
37,27
|
36,87
|
| 05/11/2024 |
522.486 |
%
|
34,18
|
34,10
|
35,72
|
35,46
|
| 04/11/2024 |
550.979 |
%
|
34,18
|
34,11
|
35,90
|
34,56
|
| 01/11/2024 |
325.155 |
%
|
36,12
|
34,15
|
35,48
|
34,56
|
| 31/10/2024 |
731.345 |
%
|
36,12
|
34,53
|
36,24
|
34,681
|
| 30/10/2024 |
371.651 |
%
|
36,42
|
36,00
|
36,87
|
36,395
|
| 29/10/2024 |
447.077 |
%
|
35,93
|
35,29
|
36,41
|
36,39
|
| 28/10/2024 |
541.827 |
%
|
34,95
|
35,7917
|
36,70
|
36,15
|
| 25/10/2024 |
397.365 |
%
|
34,95
|
34,59
|
35,69
|
35,37
|
| 24/10/2024 |
857.169 |
%
|
38,14
|
33,87
|
35,95
|
34,77
|
| 23/10/2024 |
3.061.237 |
%
|
38,14
|
38,29
|
39,11
|
38,07
|
| 22/10/2024 |
423.398 |
%
|
39,03
|
38,29
|
39,11
|
38,31
|
| 21/10/2024 |
936.370 |
%
|
40,35
|
38,62
|
40,37
|
38,90
|
