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 > >>
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
06/08/2025	2.016.550	14,51%	20,90	19,63	21,49	20,84
05/08/2025	1.023.108	-0,60%	18,24	17,32	18,36	18,20
04/08/2025	987.052	7,77%	17,10	17,09	18,31	18,31
01/08/2025	974.174	-6,60%	17,62	16,87	17,62	16,99
31/07/2025	624.464	-2,15%	18,32	18,08	18,525	18,19
30/07/2025	596.463	-2,92%	19,40	18,43	19,49	18,59
29/07/2025	504.750	-2,99%	19,65	18,89	19,74	19,15
28/07/2025	436.804	0,41%	19,74	19,54	19,98	19,74
25/07/2025	634.319	0,41%	19,76	18,88	19,81	19,66
24/07/2025	471.362	-1,51%	19,65	19,35	20,02	19,58
23/07/2025	553.282	1,79%	20,13	19,61	20,13	19,88
22/07/2025	888.732	0,62%	19,41	19,035	19,60	19,53
21/07/2025	570.389	-0,82%	19,78	19,37	20,16	19,41
18/07/2025	450.041	0,51%	19,42	19,31	19,70	19,57
17/07/2025	657.190	4,79%	18,75	18,75	19,61	19,47
16/07/2025	636.597	-0,59%	18,70	18,25	18,85	18,58
15/07/2025	422.096	-2,55%	19,57	18,65	19,57	18,69
14/07/2025	495.498	-0,36%	19,02	18,65	19,23	19,18
11/07/2025	491.130	-2,48%	19,27	19,10	19,63	19,25
10/07/2025	712.830	1,08%	19,53	19,44	20,03	19,74
09/07/2025	817.619	3,88%	18,90	18,82	19,57	19,53
08/07/2025	690.772	1,62%	18,59	17,97	18,805	18,80
07/07/2025	888.558	1,98%	18,07	18,02	18,75	18,50
04/07/2025	921.068	-1,49%	18,125	17,87	18,32	18,14
03/07/2025	381.825	0,06%	18,23	17,91	18,30	18,14
02/07/2025	738.626	-0,44%	18,34	17,68	18,47	18,13
01/07/2025	874.644	2,88%	17,61	17,61	18,845	18,21
30/06/2025	728.744	0,68%	17,55	17,44	17,77	17,70
27/06/2025	8.434.934	0,29%	17,78	17,18	17,84	17,58
26/06/2025	554.617	3,24%	17,11	16,88	17,57	17,53
25/06/2025	535.100	0,41%	16,93	16,67	17,02	16,98
24/06/2025	545.449	0,77%	17,08	16,56	17,20	16,91
23/06/2025	586.398	-0,24%	16,58	16,24	16,89	16,78
20/06/2025	1.145.053	-1,58%	17,23	16,67	17,23	16,82
19/06/2025	1.276.259	-1,29%	17,075	16,87	17,495	17,09
18/06/2025	706.432	1,54%	17,24	17,00	17,49	17,09
17/06/2025	468.338	-3,28%	17,22	16,76	17,28	16,83
16/06/2025	562.102	5,20%	16,89	16,82	17,59	17,40
13/06/2025	676.430	-7,29%	17,45	16,50	17,61	16,54
12/06/2025	408.248	-1,05%	17,64	17,48	17,86	17,84
11/06/2025	1.023.435	2,50%	17,79	17,79	18,75	18,03
10/06/2025	541.561	1,03%	17,39	17,39	17,96	17,59
09/06/2025	653.700	2,41%	17,26	17,10	17,67	17,41
06/06/2025	544.760	0,29%	17,15	16,84	17,15	17,00
05/06/2025	675.579	-0,76%	16,91	16,85	17,46	16,95