Capri Holdings Limited (CPRI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	568.654	2,93%	55,80	55,56	57,32	57,20
28/12/2022	668.574	-1,52%	56,30	54,855	56,50	55,57
27/12/2022	410.265	1,31%	55,93	55,46	56,74	56,43
23/12/2022	82.237	-0,19%	55,77	55,22	55,915	55,855
22/12/2022	552.298	-2,08%	56,48	55,00	56,80	55,96
21/12/2022	631.645	3,12%	56,91	56,24	57,21	57,15
20/12/2022	528.973	-0,59%	55,45	55,15	56,18	55,42
19/12/2022	1.318.503	-2,82%	57,44	55,67	57,615	55,75
16/12/2022	1.139.299	-1,48%	57,41	56,62	57,68	57,37
15/12/2022	1.165.782	-0,94%	57,05	56,55	58,58	58,23
14/12/2022	653.202	0,24%	58,74	57,715	59,365	58,78
13/12/2022	835.882	1,05%	60,30	58,12	60,49	58,64
12/12/2022	819.829	1,79%	57,06	56,395	58,10	58,03
09/12/2022	699.607	-4,23%	57,98	56,96	58,87	56,39
08/12/2022	620.195	2,49%	57,73	57,66	59,19	58,88
07/12/2022	693.793	-0,78%	57,56	56,83	57,93	57,45
06/12/2022	2.444.946	-0,67%	58,35	56,92	58,85	57,90
05/12/2022	3.632.789	-1,27%	58,16	57,08	58,54	58,29
02/12/2022	5.264.096	0,65%	57,745	57,57	59,12	59,08
01/12/2022	5.333.464	2,35%	55,91	57,35	59,37	58,70
30/11/2022	3.903.594	2,72%	55,91	55,47	57,72	57,35
29/11/2022	3.142.916	3,24%	54,77	54,72	56,04	55,83
28/11/2022	3.732.348	1,37%	52,72	52,65	54,14	54,03
25/11/2022	1.084.796	-0,43%	53,32	53,03	53,815	53,20
24/11/2022	2.582.846	0,26%	53,55	52,5152	53,80	53,43
23/11/2022	2.582.846	0,26%	53,55	52,5152	53,80	53,43
22/11/2022	3.367.239	3,48%	51,84	51,96	53,34	53,29
21/11/2022	2.328.897	-2,05%	51,84	51,28	52,24	51,50
18/11/2022	1.756.048	-1,33%	53,83	51,77	54,035	52,58
17/11/2022	2.389.206	1,37%	51,545	51,18	53,34	53,29
16/11/2022	3.206.493	-2,67%	52,32	51,25	52,775	52,57
15/11/2022	4.215.616	3,67%	47,00	52,62	54,88	53,9575
14/11/2022	999.985	-3,18%	47,00	51,95	53,315	52,05
11/11/2022	1.771.469	9,60%	47,00	49,73	54,22	53,76
10/11/2022	1.480.339	9,34%	47,00	46,21	49,60	49,05
09/11/2022	2.209.134	-4,56%	47,08	44,745	49,65	44,79
08/11/2022	1.980.113	-0,17%	47,40	46,27	48,25	46,93
07/11/2022	670.427	-1,39%	47,89	45,93	47,915	46,99
04/11/2022	1.267.941	7,02%	46,05	45,94	48,04	47,645
03/11/2022	735.365	0,54%	45,87	43,075	44,94	44,52
02/11/2022	662.939	-4,77%	45,87	44,26	46,395	44,28
01/11/2022	471.412	1,80%	46,91	45,73	47,42	46,50
31/10/2022	560.254	-0,98%	45,82	45,30	46,1813	45,68
28/10/2022	472.589	1,22%	45,28	45,045	46,34	46,155
27/10/2022	483.772	0,15%	46,09	44,93	46,35	45,60
26/10/2022	474.619	-0,11%	44,855	44,525	46,57	45,53
25/10/2022	1.318.701	5,53%	43,19	43,22	45,90	45,58
24/10/2022	1.141.078	-1,82%	43,92	42,38	43,92	43,19
21/10/2022	485.298	3,58%	42,07	41,98	44,05	44,02
20/10/2022	629.865	-0,68%	43,27	42,23	44,57	42,48
19/10/2022	615.556	-3,39%	43,90	42,32	44,36	42,77
18/10/2022	942.809	2,22%	44,31	43,56	44,84	44,23
17/10/2022	954.119	5,05%	42,64	42,31	43,515	43,27
14/10/2022	464.249	-1,79%	42,49	41,15	43,07	41,19
13/10/2022	807.990	-0,66%	41,01	40,21	42,78	41,94
12/10/2022	398.168	0,17%	41,95	41,35	42,62	42,22
11/10/2022	810.455	2,26%	41,01	40,99	43,08	42,15
10/10/2022	517.029	-1,86%	42,00	40,345	42,62	41,22
07/10/2022	660.353	-3,67%	42,84	41,39	42,845	42,00
06/10/2022	331.035	-0,68%	44,43	43,37	44,485	43,60
05/10/2022	734.365	1,36%	43,19	42,40	44,30	43,90
04/10/2022	840.160	7,95%	42,9985	41,6071	43,34	43,31
03/10/2022	688.015	4,37%	38,44	38,44	40,47	40,119
30/09/2022	826.820	-1,94%	38,89	37,49	39,65	38,44
29/09/2022	641.168	-1,48%	38,89	38,17	39,22	39,18
28/09/2022	534.855	2,63%	38,965	38,72	40,16	39,77
27/09/2022	834.710	0,23%	39,34	38,15	39,865	38,75
26/09/2022	1.146.910	-3,81%	41,335	38,49	40,42	38,66
23/09/2022	1.064.720	-4,92%	41,335	39,75	41,48	40,19
22/09/2022	613.732	-2,54%	43,57	42,07	43,57	42,27
21/09/2022	479.168	-1,12%	45,90	43,355	44,925	43,37
20/09/2022	566.963	-2,99%	45,90	43,44	45,33	43,86
19/09/2022	652.645	1,62%	45,90	44,00	45,72	45,21
16/09/2022	1.323.656	-3,56%	45,90	44,26	46,07	44,49
15/09/2022	622.096	-0,50%	45,90	46,05	47,57	46,13
14/09/2022	795.742	-3,42%	48,20	45,98	48,01	46,36
13/09/2022	962.876	-5,55%	48,52	47,74	49,625	48,00
12/09/2022	1.056.602	2,11%	50,76	50,50	52,08	50,82
09/09/2022	805.330	3,07%	47,18	49,14	50,11	49,77
08/09/2022	646.829	0,33%	47,18	46,40	48,37	48,08
07/09/2022	628.076	3,59%	45,96	45,94	48,08	47,86
06/09/2022	833.077	-3,33%	48,15	45,67	48,305	46,20
05/09/2022	854.833	0,61%	48,11	47,085	48,79	47,79
02/09/2022	854.833	0,61%	48,11	47,085	48,79	47,79
01/09/2022	1.018.991	0,68%	46,52	45,57	47,86	47,50
31/08/2022	909.809	-4,01%	48,97	47,06	49,08	47,18
30/08/2022	598.835	0,14%	49,70	48,67	50,18	49,15
29/08/2022	542.063	-0,63%	52,24	48,18	49,64	49,08
26/08/2022	641.365	-4,71%	52,24	49,33	52,27	49,39
25/08/2022	575.082	2,11%	50,92	50,97	52,86	51,83
24/08/2022	502.851	0,46%	50,51	49,87	51,15	50,72
23/08/2022	682.093	1,35%	50,24	50,17	51,77	50,49
22/08/2022	902.200	-4,01%	50,685	49,43	50,64	49,82
19/08/2022	617.757	-3,72%	53,39	51,59	53,55	51,845
18/08/2022	530.225	0,09%	53,63	52,925	54,32	53,85
17/08/2022	979.644	0,64%	52,22	52,06	54,375	53,80
16/08/2022	1.006.941	2,82%	52,075	52,05	53,89	53,445
15/08/2022	481.784	0,72%	51,09	50,77	52,02	51,97
12/08/2022	874.064	1,58%	51,11	50,73	51,845	51,60
11/08/2022	962.575	1,50%	50,88	50,69	52,59	50,80