Capri Holdings Limited (CPRI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19-05-2023	911.026	-3,66%	40,49	38,90	40,625	39,54
18-05-2023	734.790	1,46%	40,61	40,31	41,29	41,04
17-05-2023	700.895	3,45%	39,71	38,95	40,64	40,45
16-05-2023	1.035.439	-2,86%	39,71	38,77	40,03	39,10
15-05-2023	1.134.540	2,63%	39,56	39,50	40,63	40,25
12-05-2023	895.592	2,86%	38,50	38,305	39,22	39,22
11-05-2023	1.609.858	3,19%	37,58	37,40	38,67	38,13
10-05-2023	1.055.668	-0,89%	37,90	36,40	38,07	36,95
09-05-2023	850.724	-1,35%	37,48	36,77	37,56	37,28
08-05-2023	1.037.707	-1,36%	38,77	37,44	38,94	37,79
05-05-2023	1.189.355	2,57%	38,20	37,60	38,648	38,31
04-05-2023	1.392.250	-4,70%	38,90	37,13	39,09	37,35
03-05-2023	1.156.588	-1,51%	39,67	39,08	40,05	39,19
02-05-2023	1.244.049	-3,80%	40,46	38,89	40,61	39,79
01-05-2023	929.485	-0,34%	41,44	41,16	41,90	41,36
28-04-2023	994.743	0,24%	41,35	40,97	41,57	41,50
27-04-2023	1.067.080	0,05%	41,67	41,11	41,94	41,40
26-04-2023	1.071.930	-2,45%	42,615	41,29	42,69	41,38
25-04-2023	1.604.659	-5,73%	43,12	42,40	43,82	42,42
24-04-2023	656.412	-0,73%	45,25	44,77	45,43	45,00
21-04-2023	521.123	-0,79%	45,82	45,1145	45,82	45,33
20-04-2023	806.323	1,06%	45,58	45,57	46,81	45,69
19-04-2023	614.836	0,51%	44,78	44,59	45,27	45,21
18-04-2023	945.573	1,65%	44,72	43,96	44,9975	44,98
17-04-2023	544.825	-0,56%	44,605	43,85	44,73	44,25
14-04-2023	811.693	1,21%	44,07	43,865	44,81	44,50
13-04-2023	828.729	2,33%	43,31	42,98	44,265	43,97
12-04-2023	1.628.257	-1,74%	44,35	42,88	44,58	42,97
11-04-2023	764.624	0,37%	43,62	43,30	44,12	43,73
10-04-2023	769.780	1,61%	42,635	42,40	43,86	43,57
06-04-2023	1.385.810	-3,94%	44,39	42,78	44,39	42,88
05-04-2023	823.877	-2,91%	45,29	44,10	45,3022	44,64
04-04-2023	498.953	-2,23%	47,25	45,54	47,25	45,98
03-04-2023	509.343	0,06%	47,30	46,26	47,48	47,03
31-03-2023	801.046	2,55%	46,22	46,2163	47,13	47,00
30-03-2023	642.050	-0,09%	46,80	45,78	47,105	45,83
29-03-2023	1.019.458	2,43%	45,09	44,76	45,97	45,87
28-03-2023	840.286	2,87%	44,04	43,54	45,27	44,78
27-03-2023	694.389	0,28%	43,74	43,13	43,875	43,53
24-03-2023	789.987	-0,02%	42,99	42,77	43,735	43,41
23-03-2023	839.097	0,19%	43,805	42,61	44,425	43,42
22-03-2023	993.909	-1,90%	44,08	43,275	44,86	43,34
21-03-2023	1.464.826	3,10%	43,79	43,905	45,33	44,18
20-03-2023	1.479.934	0,68%	42,93	42,46	43,66	42,70
17-03-2023	2.477.436	1,36%	41,24	40,69	42,76	42,41
16-03-2023	962.442	1,06%	40,42	40,55	42,335	41,84
15-03-2023	1.205.276	-1,34%	40,42	40,23	41,53	41,40
14-03-2023	1.119.178	2,37%	41,81	41,53	42,69	41,96
13-03-2023	2.296.393	-4,41%	41,81	40,56	42,10	40,99
10-03-2023	2.298.761	-3,05%	44,10	42,02	44,15	42,88
09-03-2023	1.876.953	-4,68%	46,31	44,09	46,36	44,23
08-03-2023	1.609.785	-1,84%	47,04	46,315	47,285	46,40
07-03-2023	1.231.197	-1,71%	48,20	47,14	48,625	47,27
06-03-2023	1.592.153	-3,58%	49,80	47,91	49,90	48,00
03-03-2023	924.459	0,02%	49,87	49,28	50,095	49,78
02-03-2023	729.459	1,02%	49,26	48,70	49,905	49,77
01-03-2023	1.015.444	-0,61%	49,755	48,99	50,695	49,27
28-02-2023	1.089.194	-0,84%	50,105	49,58	50,5528	49,57
27-02-2023	875.592	-0,44%	49,06	49,77	50,88	49,99
24-02-2023	800.421	0,32%	49,06	49,03	50,41	50,21
23-02-2023	717.909	1,15%	49,66	49,34	50,37	50,05
22-02-2023	666.865	2,42%	48,72	48,35	49,76	49,48
21-02-2023	839.856	-3,99%	49,36	48,27	49,86	48,31
20-02-2023	1.194.503	-0,14%	50,02	49,85	50,92	50,32
17-02-2023	1.194.503	-0,14%	50,02	49,85	50,92	50,32
16-02-2023	1.244.786	-1,66%	50,63	50,26	51,15	50,39
15-02-2023	1.098.042	0,08%	50,79	50,3701	51,67	51,24
14-02-2023	1.376.892	-0,02%	50,74	50,54	52,14	51,20
13-02-2023	1.958.539	2,74%	49,53	49,28	51,40	51,215
10-02-2023	1.985.896	0,83%	48,62	48,22	50,22	49,85
09-02-2023	3.754.240	-2,50%	51,34	48,715	52,84	49,44
08-02-2023	10.272.336	-23,75%	52,66	47,41	52,87	50,60
07-02-2023	1.059.317	0,38%	65,69	65,01	67,04	66,36
06-02-2023	697.915	-2,72%	67,34	65,69	67,60	66,11
03-02-2023	873.173	-0,10%	66,75	66,59	69,25	67,96
02-02-2023	841.841	-0,51%	68,56	67,28	69,205	68,03
01-02-2023	806.929	2,84%	66,33	66,10	68,65	68,38
31-01-2023	1.023.256	3,23%	64,82	64,76	67,11	66,49
30-01-2023	731.345	-0,36%	63,93	63,48	64,70	64,41
27-01-2023	541.095	0,76%	63,72	63,54	64,72	64,64
26-01-2023	568.920	0,75%	64,49	63,18	64,615	64,15
25-01-2023	658.055	-0,55%	63,26	62,62	63,98	63,67
24-01-2023	667.981	-0,61%	64,46	63,615	64,51	64,02
23-01-2023	803.016	1,96%	63,29	62,98	64,52	64,41
20-01-2023	470.139	2,65%	61,77	61,42	63,28	63,17
19-01-2023	526.940	-2,87%	62,00	61,20	62,60	61,54
18-01-2023	480.982	0,00%	63,92	63,24	64,62	63,36
17-01-2023	629.220	-1,36%	64,05	63,18	64,28	63,36
16-01-2023	509.987	0,79%	63,66	62,94	64,38	64,23
13-01-2023	509.987	0,79%	63,66	62,94	64,38	64,23
12-01-2023	562.415	0,84%	63,28	62,81	63,81	63,73
11-01-2023	628.352	1,54%	62,86	62,2923	63,49	63,20
10-01-2023	583.513	1,58%	61,24	60,67	62,37	62,24
09-01-2023	975.528	-0,21%	61,48	60,295	61,93	61,27
06-01-2023	744.764	0,18%	60,82	60,50	61,805	60,18
05-01-2023	624.386	0,00%	59,28	58,84	60,315	60,07
04-01-2023	861.242	3,98%	58,65	58,25	60,61	60,07
03-01-2023	844.250	0,79%	58,82	57,71	59,12	57,77
02-01-2023	464.777	0,21%	56,32	56,04	57,375	57,32
30-12-2022	464.777	0,21%	56,32	56,04	57,375	57,32