Vital Farms Inc (VITL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	157.259	-2,29%	14,88	14,61	15,4217	14,92
29/12/2022	108.957	-4,02%	15,97	15,14	16,13	15,27
28/12/2022	121.917	1,27%	15,71	15,66	15,97	15,91
27/12/2022	111.320	1,49%	15,47	15,35	15,85	15,71
23/12/2022	25.532	0,74%	15,48	15,33	15,735	15,605
22/12/2022	99.755	0,72%	15,30	15,1501	15,59	15,49
21/12/2022	98.664	2,60%	15,10	14,965	15,50	15,38
20/12/2022	86.381	-0,27%	15,03	14,83	15,2276	14,99
19/12/2022	109.549	0,40%	14,99	14,57	15,075	15,03
16/12/2022	129.572	-0,66%	14,98	14,61	15,2725	14,97
15/12/2022	103.777	-0,86%	14,96	14,739	15,19	15,07
14/12/2022	123.061	1,40%	14,94	14,16	15,33	15,20
13/12/2022	197.002	1,01%	15,14	14,905	15,84	14,99
12/12/2022	93.745	-1,85%	14,98	14,725	15,09	14,84
09/12/2022	199.958	-0,76%	15,78	14,92	15,96	15,68
08/12/2022	210.765	5,90%	15,02	14,81	15,83	15,80
07/12/2022	145.142	0,81%	14,72	14,72	14,99	14,92
06/12/2022	739.720	0,41%	14,70	14,70	15,20	14,80
05/12/2022	539.567	0,48%	14,25	14,39	14,82	14,74
02/12/2022	493.611	2,09%	14,25	14,11	14,79	14,67
01/12/2022	331.206	-1,84%	13,63	14,2988	14,7859	14,37
30/11/2022	479.773	5,39%	13,63	13,3326	14,27	14,27
29/11/2022	202.998	-0,88%	13,68	13,46	13,69	13,54
28/11/2022	204.713	-3,40%	13,90	13,61	14,20	13,65
25/11/2022	146.466	2,17%	13,90	13,64	14,2804	14,13
24/11/2022	411.408	-1,07%	13,93	13,40	13,99	13,83
23/11/2022	411.408	-1,07%	13,93	13,40	13,99	13,83
22/11/2022	228.892	-2,71%	13,88	13,93	14,75	13,98
21/11/2022	434.745	4,16%	13,88	13,81	14,715	14,52
18/11/2022	224.894	-0,99%	14,32	13,80	14,265	13,94
17/11/2022	233.093	-3,43%	14,84	13,92	14,5265	14,08
16/11/2022	241.103	-0,82%	14,84	14,46	14,80	14,58
15/11/2022	308.809	-1,60%	14,84	14,70	15,07	14,72
14/11/2022	76.243	0,28%	14,51	14,31	14,88	14,60
11/11/2022	61.287	3,93%	14,51	14,00	14,57	14,56
10/11/2022	84.283	-0,21%	14,84	14,19	14,97	14,51
09/11/2022	96.764	0,69%	14,17	14,023	14,75	14,53
08/11/2022	136.486	-0,62%	14,50	14,1892	14,80	14,43
07/11/2022	116.180	7,37%	13,61	13,41	14,55	14,495
04/11/2022	111.962	0,52%	13,67	13,31	14,23	13,51
03/11/2022	144.107	-0,44%	13,22	13,3381	14,59	13,44
02/11/2022	98.896	-3,36%	13,22	12,84	13,46	12,94
01/11/2022	94.457	1,13%	13,46	13,33	13,85	13,39
31/10/2022	85.475	2,56%	12,76	12,83	13,34	13,24
28/10/2022	85.349	3,61%	12,76	12,6605	12,97	12,90
27/10/2022	69.313	1,11%	12,17	12,69	13,04	12,75
26/10/2022	57.212	0,80%	12,17	12,505	12,78	12,61
25/10/2022	73.247	2,46%	12,17	12,29	12,58	12,51
24/10/2022	94.459	4,36%	11,58	11,59	12,35	12,21
21/10/2022	70.865	1,74%	11,58	11,4181	11,837	11,69
20/10/2022	64.732	-1,12%	11,61	11,34	11,845	11,49
19/10/2022	120.826	-9,96%	11,81	11,51	11,97	11,57
18/10/2022	118.769	-6,02%	11,84	11,735	12,65	11,86
17/10/2022	68.741	4,04%	11,84	12,45	12,69	12,62
14/10/2022	86.324	-3,50%	11,84	12,06	12,88	12,13
13/10/2022	76.158	4,66%	11,84	11,75	12,62	12,57
12/10/2022	50.938	0,67%	11,84	11,69	12,1896	12,01
11/10/2022	91.082	-1,49%	12,17	11,73	12,24	11,93
10/10/2022	85.578	5,40%	11,5658	11,50	12,28	12,11
07/10/2022	143.895	-7,86%	11,70	11,42	11,85	11,49
06/10/2022	96.804	0,51%	12,09	11,83	12,44	11,90
05/10/2022	110.301	-6,77%	12,28	11,896	12,375	12,12
04/10/2022	267.404	4,99%	11,93	11,93	12,50	12,41
03/10/2022	99.512	-1,25%	11,98	11,73	12,25	11,82
30/09/2022	172.674	5,09%	11,97	11,51	12,37	11,97
29/09/2022	66.352	-2,65%	11,58	11,19	11,57	11,40
28/09/2022	100.437	3,45%	11,21	11,05	11,77	11,71
27/09/2022	78.350	-2,50%	11,40	11,21	11,89	11,32
26/09/2022	105.543	-0,60%	11,40	11,54	11,87	11,61
23/09/2022	91.344	1,13%	11,40	11,23	11,70	11,68
22/09/2022	114.532	0,26%	11,52	11,28	11,67	11,55
21/09/2022	159.683	1,14%	11,43	11,15	11,61	11,52
20/09/2022	179.789	-4,13%	11,67	11,26	11,865	11,39
19/09/2022	103.105	0,51%	11,67	11,53	11,89	11,88
16/09/2022	184.652	-2,96%	11,92	11,16	11,925	11,82
15/09/2022	108.293	-7,87%	13,04	12,065	13,17	12,18
14/09/2022	110.276	0,23%	13,27	13,10	13,45	13,22
13/09/2022	151.257	-1,42%	13,07	12,99	13,58	13,19
12/09/2022	136.568	-6,76%	14,36	13,36	14,80	13,38
09/09/2022	140.728	2,79%	13,93	13,59	14,44	14,35
08/09/2022	282.866	3,33%	13,36	13,2406	14,11	13,96
07/09/2022	159.271	4,32%	12,98	12,995	13,56	13,51
06/09/2022	174.775	-2,53%	12,77	12,55	13,03	12,95
05/09/2022	86.004	-2,53%	13,00	12,38	13,00	12,70
02/09/2022	86.004	-2,53%	13,00	12,38	13,00	12,70
01/09/2022	138.337	0,62%	12,97	12,63	13,115	13,03
31/08/2022	97.809	-1,97%	13,24	12,68	13,32	12,95
30/08/2022	114.272	-0,98%	13,35	13,08	13,63	13,21
29/08/2022	101.924	3,98%	12,70	12,86	13,57	13,34
26/08/2022	110.470	-1,38%	13,04	12,60	13,16	12,83
25/08/2022	109.789	-1,59%	13,30	12,89	13,465	13,01
24/08/2022	141.129	-1,20%	13,43	13,14	13,78	13,23
23/08/2022	117.824	-1,11%	13,46	13,36	13,69	13,39
22/08/2022	195.864	-5,97%	13,54	13,28	14,34	13,54
19/08/2022	392.422	4,96%	13,54	13,435	14,68	14,40
18/08/2022	54.010	-0,51%	13,69	13,64	13,82	13,72
17/08/2022	135.445	-1,71%	13,97	13,78	14,10	13,79
16/08/2022	204.638	1,48%	13,78	13,53	14,175	14,045
15/08/2022	193.238	-2,67%	14,06	13,80	14,145	13,84
12/08/2022	130.606	3,27%	13,89	13,53	14,38	14,22