Capri Holdings Limited (CPRI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	206.132	-0,31%	35,10	35,01	35,50	35,29
16/07/2024	165.300	1,00%	35,17	35,04	35,60	35,40
15/07/2024	199.033	-2,12%	35,91	34,73	35,91	35,05
12/07/2024	208.413	1,82%	35,49	35,28	35,93	35,81
11/07/2024	293.309	3,17%	34,25	34,20	35,19	35,17
10/07/2024	148.228	0,29%	34,05	33,87	34,17	34,09
09/07/2024	211.087	-0,09%	33,99	33,83	34,07	33,99
08/07/2024	165.415	1,89%	33,40	33,40	34,15	34,02
05/07/2024	358.263	0,18%	33,24	33,06	33,39	33,39
04/07/2024	88.716	0,00%	33,60	33,23	33,77	33,33
03/07/2024	88.716	-0,30%	33,60	33,23	33,77	33,33
02/07/2024	280.337	-1,45%	33,98	33,07	34,00	33,43
01/07/2024	254.753	2,54%	33,03	32,98	34,07	33,92
28/06/2024	794.664	1,91%	32,39	32,34	33,13	33,08
27/06/2024	278.069	0,46%	32,26	32,12	32,48	32,46
26/06/2024	317.205	1,29%	31,90	31,78	32,40	32,31
25/06/2024	358.004	1,24%	32,03	31,76	32,40	31,90
24/06/2024	261.180	0,67%	31,50	31,13	31,93	31,51
21/06/2024	784.352	1,13%	30,80	30,80	31,83	31,30
20/06/2024	432.374	-2,46%	31,77	30,91	31,82	30,95
19/06/2024	225.362	0,00%	32,00	31,60	32,07	31,73
18/06/2024	225.362	0,10%	32,00	31,60	32,07	31,73
17/06/2024	710.282	0,95%	32,64	31,88	32,92	32,00
14/06/2024	467.211	-1,49%	32,04	31,43	32,10	31,70
13/06/2024	588.941	-1,35%	32,76	31,65	32,59	32,18
12/06/2024	251.610	-0,67%	32,76	32,605	32,955	32,62
11/06/2024	487.000	-2,00%	33,585	32,68	33,585	32,84
10/06/2024	316.872	-1,15%	33,74	33,51	33,86	33,51
07/06/2024	201.313	-0,18%	33,88	33,7033	33,975	33,90
06/06/2024	308.436	-0,03%	33,88	33,92	34,31	33,96
05/06/2024	423.736	0,36%	33,88	33,675	34,21	33,96
04/06/2024	487.843	-1,66%	34,11	33,68	34,25	33,84
03/06/2024	617.648	-0,41%	33,30	34,30	34,75	34,41
31/05/2024	685.574	2,07%	33,30	33,83	34,565	34,55
30/05/2024	887.742	-0,97%	33,30	32,95	34,26	33,85
29/05/2024	910.940	-0,20%	34,21	33,88	34,31	34,18
28/05/2024	855.106	-1,10%	34,63	33,755	34,8756	34,25
27/05/2024	139.660	0,00%	35,00	34,55	35,00	34,63
24/05/2024	139.660	-0,86%	35,00	34,55	35,00	34,63
23/05/2024	361.309	-0,37%	34,78	34,50	34,87	34,80
22/05/2024	401.843	-0,63%	35,25	34,83	35,25	34,93
21/05/2024	419.441	-1,62%	35,54	34,97	35,57	35,15
20/05/2024	578.282	-0,61%	36,175	35,40	36,2104	35,73
17/05/2024	316.101	-0,55%	36,33	35,90	36,33	35,95
16/05/2024	462.118	0,00%	36,075	35,51	36,30	36,15
15/05/2024	347.845	-0,11%	36,41	35,83	36,45	36,16
14/05/2024	257.101	1,23%	36,24	35,70	36,215	36,20
13/05/2024	684.777	-1,00%	36,24	35,53	36,91	35,76
10/05/2024	336.863	-0,33%	36,35	35,93	36,545	36,12
09/05/2024	685.323	-1,28%	36,61	36,02	36,7082	36,24
08/05/2024	580.509	-0,68%	36,83	36,55	36,89	36,71
07/05/2024	1.455.119	3,44%	35,85	35,75	37,00	36,96
06/05/2024	363.444	0,14%	36,195	35,6857	36,195	35,73
03/05/2024	411.542	1,65%	35,29	35,12	35,85	35,68
02/05/2024	347.638	-0,43%	35,45	35,11	35,45	35,10
01/05/2024	631.121	-0,65%	35,33	35,09	35,54	35,25
30/04/2024	976.293	-0,98%	35,47	34,935	35,77	35,48
29/04/2024	618.473	0,82%	36,01	35,578	36,20	35,83
26/04/2024	841.539	2,10%	36,19	34,7001	35,61	35,54
25/04/2024	1.336.598	-1,67%	36,19	34,33	35,0366	34,81
24/04/2024	2.265.708	-3,04%	36,19	34,78	36,24	35,40
23/04/2024	3.041.414	-3,82%	37,20	36,22	37,50	36,51
22/04/2024	801.538	-1,48%	38,70	37,84	38,70	37,96
19/04/2024	1.061.702	1,85%	37,55	37,41	38,655	38,53
18/04/2024	811.820	-0,11%	37,92	37,73	38,275	37,83
17/04/2024	1.869.002	-2,72%	38,87	37,87	39,005	37,87
16/04/2024	1.942.678	-1,02%	38,87	38,222	39,61	38,93
15/04/2024	2.513.720	0,05%	42,95	38,8475	41,6294	39,33
12/04/2024	1.591.310	-3,61%	42,95	39,16	40,90	39,31
11/04/2024	1.847.814	-4,27%	42,95	40,47	42,97	40,78
10/04/2024	1.108.818	-3,25%	43,80	42,32	43,85	42,60
09/04/2024	324.959	0,64%	43,80	43,50	44,11	44,03
08/04/2024	318.038	0,00%	43,905	43,70	44,02	43,75
05/04/2024	521.299	-2,32%	45,49	43,75	44,8294	43,75
04/04/2024	233.549	-1,10%	45,49	44,67	45,49	44,79
03/04/2024	336.248	0,94%	45,18	44,99	45,697	45,29
02/04/2024	316.174	-1,08%	44,80	44,40	45,32	44,87
01/04/2024	224.437	0,13%	44,80	45,155	45,77	45,36
28/03/2024	545.920	0,09%	44,80	45,09	46,08	45,30
27/03/2024	214.369	1,12%	44,80	44,67	45,25	45,26
26/03/2024	258.194	-0,42%	44,99	44,64	45,01	44,76
25/03/2024	286.824	-0,75%	45,38	44,60	45,372	44,95
22/03/2024	355.901	-0,57%	45,32	45,20	45,50	45,29
21/03/2024	320.553	-0,46%	45,75	45,32	45,75	45,54
20/03/2024	599.868	-0,65%	46,00	45,49	46,15	45,75
19/03/2024	287.967	0,35%	45,96	45,76	46,055	46,05
18/03/2024	511.816	-1,99%	46,83	45,61	46,90	45,89
15/03/2024	497.757	-0,23%	46,90	46,31	46,90	46,82
14/03/2024	217.185	0,49%	46,70	46,39	46,9475	46,93
13/03/2024	150.955	-0,30%	46,90	46,585	46,9599	46,70
12/03/2024	212.261	0,73%	46,40	46,40	46,895	46,84
11/03/2024	227.308	-0,62%	46,98	46,45	46,96	46,50
08/03/2024	312.355	0,67%	46,61	46,5701	47,17	46,79
07/03/2024	320.586	1,53%	45,87	45,78	46,57	46,48
06/03/2024	243.725	-0,26%	46,05	45,72	46,07	45,78
05/03/2024	298.652	0,15%	45,87	45,79	46,22	45,90
04/03/2024	299.153	0,04%	45,91	45,697	46,0225	45,83
01/03/2024	414.795	-0,69%	46,28	45,76	46,389	45,81
29/02/2024	227.478	-0,30%	46,39	46,09	46,389	46,13
28/02/2024	371.233	-0,11%	46,20	46,0697	46,52	46,27