Capri Holdings Limited (CPRI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	967.357	0,49%	51,75	51,335	51,72	51,57
05/10/2023	530.724	-0,62%	51,75	51,32	51,75	51,32
04/10/2023	549.921	-0,21%	51,75	51,52	51,75	51,64
03/10/2023	2.226.220	-1,32%	52,56	51,17	52,12	51,75
02/10/2023	1.057.690	-0,32%	52,80	52,295	52,635	52,44
29/09/2023	1.673.578	-0,21%	52,80	52,51	52,83	52,61
28/09/2023	1.063.097	0,90%	52,36	52,25	52,77	52,72
27/09/2023	449.069	-0,08%	52,36	52,251	52,59	52,25
26/09/2023	1.093.603	-0,13%	52,24	52,21	52,4201	52,29
25/09/2023	823.203	0,00%	52,24	52,25	52,47	52,36
22/09/2023	1.107.805	0,02%	52,44	52,25	52,52	52,36
21/09/2023	831.217	-0,15%	52,45	52,30	52,49	52,35
20/09/2023	564.083	0,13%	52,45	52,38	52,80	52,43
19/09/2023	478.995	0,31%	52,26	52,20	52,36	52,36
18/09/2023	436.220	0,02%	52,45	52,20	52,37	52,20
15/09/2023	1.187.529	-0,84%	52,45	52,20	52,58	52,19
14/09/2023	620.287	0,44%	52,545	52,45	52,6875	52,63
13/09/2023	1.171.818	-0,42%	52,72	52,25	52,80	52,40
12/09/2023	1.043.210	-0,62%	52,95	52,615	53,06	52,62
11/09/2023	799.874	0,32%	52,83	52,77	52,995	52,95
08/09/2023	529.761	0,13%	52,73	52,63	52,80	52,78
07/09/2023	887.540	-0,36%	52,73	52,60	52,815	52,71
06/09/2023	953.830	0,38%	52,60	52,5975	52,955	52,90
05/09/2023	1.332.799	-0,11%	52,60	52,5975	52,94	52,70
04/09/2023	809.767	0,51%	52,72	52,43	52,86	52,76
01/09/2023	809.767	0,51%	52,72	52,43	52,86	52,76
31/08/2023	905.619	0,04%	52,55	52,43	52,615	52,49
30/08/2023	926.749	0,04%	52,48	52,345	52,585	52,47
29/08/2023	1.583.983	0,13%	52,48	52,33	52,595	52,45
28/08/2023	1.331.451	0,67%	52,01	51,92	52,60	52,38
25/08/2023	1.387.155	0,31%	51,95	51,44	52,10	52,03
24/08/2023	1.056.684	-0,29%	51,91	51,74	52,09	51,87
23/08/2023	1.316.346	0,70%	51,82	51,55	52,24	52,02
22/08/2023	1.277.569	-0,37%	51,82	51,505	51,85	51,66
21/08/2023	876.930	-0,33%	51,95	51,69	52,125	51,85
18/08/2023	985.920	0,76%	51,50	51,625	52,10	52,02
17/08/2023	1.330.127	0,23%	51,70	51,625	51,94	51,63
16/08/2023	2.258.587	-0,81%	51,80	51,50	52,31	51,51
15/08/2023	2.785.791	-0,63%	52,25	51,89	52,775	51,93
14/08/2023	3.771.536	-1,66%	53,01	52,255	53,40	52,26
11/08/2023	5.513.319	-1,41%	53,55	52,94	53,65	53,14
10/08/2023	27.653.626	55,98%	54,49	53,65	54,52	53,9842
09/08/2023	1.266.042	-1,70%	35,12	34,26	35,33	34,61
08/08/2023	1.436.428	-2,06%	35,30	34,3901	35,30	35,21
07/08/2023	1.669.134	1,24%	35,47	35,34	36,60	35,95
04/08/2023	1.515.828	0,45%	35,47	35,34	36,69	35,51
03/08/2023	1.234.430	-1,81%	35,99	35,02	36,03	35,35
02/08/2023	940.118	-1,15%	36,61	35,3694	36,21	36,00
01/08/2023	872.765	-1,33%	36,61	36,02	36,95	36,42
31/07/2023	966.056	-0,43%	36,34	36,27	37,49	36,91
28/07/2023	1.058.497	3,35%	36,30	36,25	37,27	37,07
27/07/2023	757.801	-1,65%	36,68	35,685	37,065	35,87
26/07/2023	625.891	0,86%	36,00	35,67	36,645	36,47
25/07/2023	706.746	-0,77%	36,56	35,83	36,6382	36,16
24/07/2023	699.391	1,70%	35,84	35,79	36,685	36,44
21/07/2023	596.705	-0,89%	36,35	35,665	36,465	35,83
20/07/2023	693.194	-2,82%	37,25	36,11	37,3199	36,15
19/07/2023	1.097.117	1,97%	36,715	36,315	37,33	37,20
18/07/2023	1.604.424	4,86%	34,89	34,81	36,84	36,48
17/07/2023	1.162.686	-1,33%	36,49	34,30	35,01	34,79
14/07/2023	885.801	-2,54%	36,49	35,175	36,21	35,26
13/07/2023	593.350	-0,47%	36,49	36,085	36,66	36,18
12/07/2023	656.667	0,00%	36,11	36,28	37,15	36,35
11/07/2023	879.740	1,14%	36,11	35,90	36,62	36,35
10/07/2023	798.464	2,48%	35,09	35,035	36,10	35,94
07/07/2023	716.104	0,09%	35,09	34,70	35,635	35,07
06/07/2023	1.172.896	-1,79%	35,09	34,17	35,20	35,04
05/07/2023	1.092.974	-3,04%	36,28	35,585	36,46	35,68
04/07/2023	1.059.555	2,54%	36,28	36,20	37,295	36,80
03/07/2023	1.059.555	2,54%	36,28	36,20	37,295	36,80
30/06/2023	816.135	-0,11%	36,05	35,54	36,27	35,89
29/06/2023	757.688	1,07%	35,725	35,65	36,575	35,93
28/06/2023	950.797	-2,52%	36,46	35,35	36,445	35,55
27/06/2023	897.133	1,99%	36,035	35,69	36,82	36,47
26/06/2023	959.363	-0,14%	36,13	35,48	36,87	35,76
23/06/2023	982.521	-1,05%	35,42	35,30	36,10	35,81
22/06/2023	745.462	0,03%	36,225	35,265	36,445	36,19
21/06/2023	710.486	-0,55%	36,225	35,89	36,84	36,18
20/06/2023	1.291.473	-1,49%	36,56	35,445	36,592	36,38
19/06/2023	1.323.950	0,30%	37,14	36,56	37,525	36,93
16/06/2023	1.323.950	0,30%	37,14	36,56	37,525	36,93
15/06/2023	848.458	-0,19%	36,69	36,14	36,98	36,83
14/06/2023	645.502	0,63%	37,09	36,62	37,76	36,90
13/06/2023	983.451	0,41%	37,27	35,99	36,90	36,67
12/06/2023	1.011.110	-1,30%	37,27	36,415	37,36	36,52
09/06/2023	1.569.047	-2,94%	38,03	36,6175	38,34	37,00
08/06/2023	1.414.028	-2,01%	38,82	37,90	38,85	38,12
07/06/2023	1.581.769	4,57%	37,28	37,14	39,125	38,90
06/06/2023	1.762.610	4,23%	35,42	35,12	37,55	37,20
05/06/2023	1.347.448	-1,14%	36,05	35,37	36,37	35,69
02/06/2023	2.410.679	4,85%	34,92	34,25	36,635	36,10
01/06/2023	2.458.161	-1,05%	35,11	34,25	35,35	34,73
31/05/2023	2.140.091	-0,98%	39,09	39,37	41,05	39,58
30/05/2023	2.140.091	-0,98%	39,09	39,37	41,05	39,58
29/05/2023	1.156.055	1,94%	39,09	39,03	40,47	39,97
26/05/2023	1.156.055	1,94%	39,09	39,03	40,47	39,97
25/05/2023	1.016.455	-0,41%	39,445	38,955	40,18	39,21
24/05/2023	962.631	0,61%	39,01	38,24	39,73	39,37
23/05/2023	775.237	-0,86%	39,01	38,52	39,78	39,13
22/05/2023	795.719	-0,18%	39,55	39,15	39,86	39,47