Capri Holdings Limited (CPRI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	280.946	0,46%	46,37	46,05	46,55	46,32
26/02/2024	200.214	-0,56%	46,50	46,12	46,53	46,11
23/02/2024	397.339	-0,47%	46,665	46,38	46,69	46,37
22/02/2024	373.208	0,09%	46,665	46,31	46,69	46,59
21/02/2024	489.236	-1,06%	47,05	46,505	47,15	46,55
20/02/2024	417.207	-0,57%	47,20	46,543	47,25	47,05
19/02/2024	215.727	0,00%	47,32	47,28	47,56	47,32
16/02/2024	215.727	-0,04%	47,32	47,28	47,56	47,32
15/02/2024	296.479	0,30%	47,49	47,322	47,72	47,48
14/02/2024	379.079	0,64%	47,20	47,07	47,475	47,34
13/02/2024	449.625	-0,97%	47,00	46,75	47,3599	47,04
12/02/2024	498.034	1,43%	46,80	46,6358	47,61	47,50
09/02/2024	1.014.431	-1,49%	47,03	45,8501	46,85	46,83
08/02/2024	1.032.097	2,86%	47,03	47,00	47,80	47,54
07/02/2024	1.196.518	-0,77%	46,73	46,00	47,07	46,22
06/02/2024	650.511	-0,89%	47,00	46,40	47,00	46,58
05/02/2024	732.806	-1,20%	47,30	46,71	47,399	47,00
02/02/2024	776.542	0,25%	47,61	47,06	47,58	47,57
01/02/2024	2.590.569	-2,65%	49,11	46,34	48,87	47,45
31/01/2024	422.556	-1,04%	49,26	48,7425	49,14	48,74
30/01/2024	210.826	-0,34%	49,26	49,08	49,30	49,25
29/01/2024	805.286	1,46%	48,70	48,59	49,43	49,42
26/01/2024	622.750	0,39%	48,80	48,4501	48,86	48,71
25/01/2024	744.513	-0,96%	49,50	48,50	49,15	48,52
24/01/2024	1.054.851	-1,01%	50,11	48,9015	49,6508	48,99
23/01/2024	915.890	-1,12%	50,11	49,44	50,27	49,49
22/01/2024	414.502	-0,34%	50,41	49,90	50,51	50,05
19/01/2024	376.994	-0,57%	50,51	50,135	50,62	50,21
18/01/2024	295.993	-0,28%	50,44	50,39	50,755	50,50
17/01/2024	335.294	-0,18%	50,44	50,40	50,78	50,64
16/01/2024	227.896	0,14%	50,665	50,10	50,84	50,73
15/01/2024	485.341	-0,59%	50,95	50,54	51,0189	50,66
12/01/2024	485.341	-0,59%	50,95	50,54	51,0189	50,66
11/01/2024	554.815	-0,14%	51,04	50,59	51,23	50,96
10/01/2024	853.430	1,27%	51,00	50,46	51,16	51,03
09/01/2024	462.013	-0,20%	50,51	50,22	50,53	50,39
08/01/2024	247.891	-0,40%	50,53	50,38	50,77	50,49
05/01/2024	618.436	0,90%	50,24	50,19	50,73	50,69
04/01/2024	295.030	0,18%	50,11	49,91	50,38	50,24
03/01/2024	163.511	-0,32%	50,11	50,05	50,34	50,15
02/01/2024	322.037	0,14%	50,52	50,03	50,55	50,31
29/12/2023	286.454	-0,40%	50,52	50,11	50,58	50,24
28/12/2023	240.758	0,04%	50,39	50,27	50,4612	50,44
27/12/2023	198.547	0,16%	50,32	50,28	50,52	50,42
26/12/2023	212.327	0,52%	50,15	50,13	50,38	50,34
22/12/2023	183.044	0,30%	49,60	49,60	50,13	50,08
21/12/2023	184.144	0,56%	49,60	49,65	50,18	49,93
20/12/2023	329.220	-0,06%	49,60	49,40	50,29	49,65
19/12/2023	301.821	0,81%	49,50	49,40	49,795	49,68
18/12/2023	266.784	0,00%	49,37	49,28	49,515	49,28
15/12/2023	378.521	-0,59%	49,37	49,295	49,755	49,28
14/12/2023	720.042	0,41%	49,71	49,58	49,88	49,57
13/12/2023	455.956	-0,02%	49,10	48,90	49,44	49,37
12/12/2023	707.004	1,73%	49,09	49,2354	49,525	49,38
11/12/2023	206.824	0,21%	48,50	48,43	48,70	48,54
08/12/2023	131.163	0,48%	48,235	48,10	48,61	48,44
07/12/2023	173.055	0,50%	48,19	47,965	48,305	48,21
06/12/2023	282.329	-1,07%	48,69	47,935	48,70	47,97
05/12/2023	270.271	-0,49%	48,60	48,32	48,71	48,49
04/12/2023	483.798	0,64%	48,65	48,46	48,96	48,73
01/12/2023	430.746	-0,04%	48,55	48,23	48,81	48,42
30/11/2023	1.059.827	-0,98%	48,85	48,315	49,05	48,44
29/11/2023	535.882	-0,49%	49,30	48,87	49,44	48,92
28/11/2023	327.333	0,02%	49,18	49,11	49,56	49,16
27/11/2023	369.813	-0,20%	49,31	48,905	49,396	49,15
24/11/2023	129.279	0,81%	48,94	48,9201	49,38	49,3072
23/11/2023	308.578	1,25%	48,75	48,61	49,3296	49,45
22/11/2023	307.786	0,14%	48,75	48,61	49,3296	48,91
21/11/2023	743.118	1,31%	48,34	48,27	48,94	48,84
20/11/2023	336.347	-0,31%	48,34	48,12	48,39	48,21
17/11/2023	616.851	0,75%	48,21	48,12	48,45	48,36
16/11/2023	672.552	-0,33%	48,15	47,93	48,27	48,00
15/11/2023	606.403	1,37%	47,38	47,63	48,40	48,16
14/11/2023	822.642	1,34%	47,38	46,97	47,73	47,51
13/11/2023	721.639	-0,49%	47,06	46,80	47,17	46,88
10/11/2023	1.584.044	-2,24%	46,70	46,60	47,89	47,11
09/11/2023	902.813	-0,04%	48,465	48,14	48,745	48,19
08/11/2023	1.242.361	-1,25%	48,85	48,20	48,90	48,21
07/11/2023	2.391.933	-3,63%	48,85	48,48	49,215	48,82
06/11/2023	538.385	-0,76%	50,89	50,56	51,1799	50,66
03/11/2023	960.978	0,59%	50,89	50,76	51,265	51,05
02/11/2023	379.359	0,24%	50,90	50,71	50,95	50,75
01/11/2023	686.581	-1,08%	51,15	50,64	51,20	50,63
31/10/2023	390.523	-0,08%	51,14	51,035	51,26	51,10
30/10/2023	282.161	0,41%	51,13	51,085	51,46	51,14
27/10/2023	273.604	0,09%	51,25	50,84	51,25	51,005
26/10/2023	498.749	-0,57%	51,34	50,95	51,35	50,96
25/10/2023	989.538	0,20%	51,50	51,15	51,73	51,25
24/10/2023	647.350	0,14%	51,19	50,90	51,27	51,15
23/10/2023	482.910	0,04%	51,03	50,775	51,45	51,08
20/10/2023	353.408	-0,35%	51,24	51,00	51,46	51,06
19/10/2023	449.277	-0,41%	51,30	51,00	51,46	51,24
18/10/2023	686.917	-0,87%	51,55	51,23	52,055	51,45
17/10/2023	862.369	0,52%	51,55	51,55	52,055	51,90
16/10/2023	369.474	0,06%	51,75	51,38	51,78	51,63
13/10/2023	603.131	0,82%	51,50	51,30	51,60	51,60
12/10/2023	808.925	-1,62%	51,99	51,18	52,00	51,18
11/10/2023	2.824.378	1,70%	51,34	51,06	52,19	52,02
10/10/2023	716.784	-0,66%	51,57	51,04	51,68	51,15
09/10/2023	408.790	-0,16%	51,50	51,36	51,60	51,49