BiG | O banco que entende os seus valores.

Capri Holdings Limited (CPRI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
10/02/2026	545.329	0,60%	20,22	20,16	20,90	20,18
09/02/2026	729.183	-0,59%	20,01	19,565	20,10	20,06
06/02/2026	768.511	2,59%	19,80	19,79	20,55	20,18
05/02/2026	979.395	-5,20%	20,16	19,33	20,54	19,67
04/02/2026	1.519.789	3,34%	20,52	19,33	21,42	20,75
03/02/2026	1.882.475	-13,22%	22,63	19,78	23,12	20,08
02/02/2026	882.578	2,53%	22,79	22,725	23,50	23,14
30/01/2026	933.384	-1,70%	23,02	22,41	23,02	22,57
29/01/2026	907.992	-0,35%	23,02	22,315	23,25	22,96
28/01/2026	637.712	-3,56%	23,84	22,92	23,90	23,04
27/01/2026	895.764	-1,89%	24,48	23,61	24,48	23,89
26/01/2026	1.021.352	-1,30%	24,46	24,00	24,76	24,35
23/01/2026	552.136	-2,30%	25,25	24,47	25,28	24,67
22/01/2026	650.812	1,20%	26,26	25,135	26,26	25,25
21/01/2026	524.381	2,04%	24,71	24,55	25,25	24,95
20/01/2026	520.851	-1,57%	24,29	24,19	25,25	24,45
16/01/2026	540.250	-3,23%	25,47	24,53	25,47	24,84
15/01/2026	381.628	-0,27%	25,56	25,32	25,725	25,67
14/01/2026	524.106	-1,53%	26,06	25,64	26,19	25,74
13/01/2026	407.878	2,59%	25,46	25,46	26,33	26,14
12/01/2026	596.419	-2,45%	25,62	24,99	25,62	25,48
09/01/2026	411.329	-0,19%	26,39	25,49	26,89	26,12
08/01/2026	555.773	2,71%	25,09	25,09	26,57	26,17
07/01/2026	394.428	-1,13%	25,67	25,42	25,96	25,48
06/01/2026	608.392	4,46%	24,59	24,38	26,06	25,77
20/11/2025	915.913	1,63%	22,33	22,18	23,39	22,41
19/11/2025	609.562	0,92%	21,91	21,78	22,38	22,05
18/11/2025	482.914	0,69%	21,49	21,33	22,19	21,85
17/11/2025	626.347	0,00%	21,50	21,38	22,07	21,70
14/11/2025	444.441	0,37%	21,18	21,18	21,92	21,70
13/11/2025	500.262	-2,08%	22,18	21,52	22,41	21,62
12/11/2025	577.522	1,75%	21,86	21,86	22,63	22,08
11/11/2025	618.193	0,37%	21,71	21,64	22,09	21,70
10/11/2025	612.537	-2,22%	22,13	21,61	22,64	21,62
07/11/2025	557.965	2,84%	21,20	21,20	22,13	22,11
06/11/2025	736.693	-3,33%	21,84	21,49	22,21	21,50
05/11/2025	860.710	7,39%	20,49	20,46	22,33	22,24
04/11/2025	1.103.029	-0,05%	20,50	19,50	21,65	20,71
03/11/2025	803.514	-0,14%	20,68	20,12	20,75	20,72
31/10/2025	971.257	-0,14%	20,67	20,44	21,01	20,75
30/10/2025	655.942	-2,67%	21,01	20,45	21,16	20,78
29/10/2025	551.954	-3,87%	21,84	21,22	22,13	21,35
28/10/2025	443.861	-1,46%	22,65	22,14	22,65	22,21
27/10/2025	436.919	1,21%	22,58	22,40	22,82	22,54
24/10/2025	431.184	-1,59%	22,71	22,255	22,90	22,27
23/10/2025	378.180	0,85%	22,55	22,42	22,97	22,63
22/10/2025	526.283	0,00%	22,32	22,03	22,55	22,44
21/10/2025	669.075	4,71%	22,13	21,67	22,75	22,44
20/10/2025	478.250	1,18%	21,44	21,21	21,70	21,43
17/10/2025	556.025	2,27%	20,53	20,53	21,34	21,18
16/10/2025	383.481	-0,19%	20,71	20,45	20,89	20,71
15/10/2025	696.210	3,65%	20,71	20,38	21,34	20,75
14/10/2025	346.225	0,20%	19,44	19,43	20,33	20,02
13/10/2025	491.238	4,55%	19,49	19,44	20,23	19,98
10/10/2025	666.344	-6,83%	20,49	18,855	20,53	19,11
09/10/2025	396.163	-3,03%	21,06	20,25	21,06	20,51
08/10/2025	482.277	1,73%	20,89	20,53	21,27	21,15
07/10/2025	445.018	-1,84%	21,35	20,30	21,40	20,79
06/10/2025	413.417	-1,58%	21,52	21,04	21,63	21,18
03/10/2025	703.647	1,37%	21,49	21,27	21,75	21,52
02/10/2025	370.386	1,14%	20,93	20,71	21,34	21,23
01/10/2025	719.863	5,37%	19,90	19,90	21,10	20,99
30/09/2025	485.564	1,17%	19,70	19,56	20,08	19,92
29/09/2025	638.558	-0,86%	19,96	19,26	19,96	19,69
26/09/2025	438.921	2,74%	19,36	19,34	19,97	19,86
25/09/2025	527.526	-4,35%	19,92	19,235	19,92	19,33
24/09/2025	381.384	-1,17%	20,44	20,06	20,48	20,21
23/09/2025	535.923	2,00%	20,31	20,15	20,75	20,45
22/09/2025	562.911	-2,20%	20,24	19,925	20,35	20,05
19/09/2025	1.365.922	-4,74%	21,57	20,465	21,57	20,50
18/09/2025	513.807	-1,37%	22,21	21,38	22,30	21,52
17/09/2025	533.218	2,15%	21,50	21,37	22,18	21,82
16/09/2025	714.163	-1,43%	21,71	21,08	21,89	21,36
15/09/2025	741.961	5,97%	20,53	20,46	21,70	21,67
12/09/2025	748.400	-6,36%	21,49	20,42	21,61	20,45
11/09/2025	471.800	2,20%	21,45	21,02	21,96	21,84
10/09/2025	645.825	0,14%	21,26	20,84	21,58	21,37
09/09/2025	1.120.855	4,25%	20,27	20,12	21,91	21,34
08/09/2025	510.665	-3,81%	21,37	20,445	21,37	20,47
05/09/2025	622.644	-2,21%	21,79	21,28	22,18	21,28
04/09/2025	633.978	3,03%	21,14	21,14	21,79	21,76
03/09/2025	437.673	2,57%	20,35	20,35	21,13	21,12
02/09/2025	615.272	0,00%	20,45	20,22	20,70	20,59
29/08/2025	806.883	-4,54%	21,55	20,54	21,58	20,59
28/08/2025	403.937	0,09%	21,68	21,18	21,85	21,57
27/08/2025	475.118	0,42%	21,48	21,48	21,87	21,55
26/08/2025	970.590	0,61%	21,44	21,28	21,89	21,46
25/08/2025	450.029	-0,74%	21,36	21,12	21,73	21,33
22/08/2025	614.600	5,24%	20,50	20,50	21,77	21,49
21/08/2025	425.093	1,34%	19,94	19,94	20,50	20,42
20/08/2025	683.170	0,35%	20,00	19,97	20,52	20,15
19/08/2025	512.526	-2,05%	20,75	19,94	20,75	20,08
18/08/2025	695.535	-2,10%	20,90	20,41	20,91	20,50
15/08/2025	568.275	-1,97%	21,31	20,86	21,37	20,94
14/08/2025	661.620	-3,04%	21,24	20,85	21,395	21,36
13/08/2025	1.403.965	12,28%	21,00	20,33	22,18	22,03
12/08/2025	885.300	1,03%	19,58	19,505	20,235	19,62
11/08/2025	497.243	-1,42%	19,83	19,25	20,035	19,42
08/08/2025	781.770	-5,15%	20,56	19,65	20,67	19,70
07/08/2025	1.028.237	-0,34%	20,94	19,42	20,94	20,77