Abercrombie & Fitch Co (ANF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	2,89%	136,90	135,40	139,97	139,61
17/05/2024	608.268	2,89%	136,90	135,40	139,97	139,61
16/05/2024	356.286	-1,45%	137,065	135,48	138,14	135,69
15/05/2024	657.525	1,01%	136,55	134,35	138,00	137,69
14/05/2024	622.369	2,94%	131,14	133,01	136,5499	136,31
13/05/2024	483.309	2,09%	131,14	128,63	132,96	132,42
10/05/2024	546.840	-1,86%	133,55	128,50	134,49	129,87
09/05/2024	453.850	2,90%	128,26	128,03	132,59	132,33
08/05/2024	396.048	0,14%	126,98	127,11	131,24	128,60
07/05/2024	365.892	-0,74%	130,25	128,41	131,795	128,42
06/05/2024	513.272	0,48%	130,00	127,77	131,54	129,38
03/05/2024	566.492	3,09%	126,50	126,30	129,175	128,76
02/05/2024	455.835	3,73%	121,40	122,00	126,60	124,90
01/05/2024	463.817	-0,91%	121,40	118,09	124,345	120,41
30/04/2024	492.114	-3,09%	123,05	121,39	126,01	121,52
29/04/2024	639.583	2,71%	123,05	121,64	126,43	125,39
26/04/2024	535.486	5,74%	120,28	115,56	122,21	122,08
25/04/2024	540.004	0,31%	120,28	111,412	115,91	115,45
24/04/2024	418.300	-3,86%	120,28	115,008	120,52	115,09
23/04/2024	487.762	4,24%	116,16	115,07	119,91	119,71
22/04/2024	601.993	4,06%	113,05	111,22	115,81	114,84
19/04/2024	495.351	0,95%	108,76	108,53	112,27	110,36
18/04/2024	785.927	-3,67%	113,54	108,84	113,9725	109,32
17/04/2024	494.434	-2,08%	117,72	111,40	117,95	113,48
16/04/2024	691.480	2,70%	113,20	109,561	116,73	115,89
15/04/2024	678.686	0,90%	113,20	110,92	115,00	112,84
12/04/2024	504.914	-3,98%	114,50	111,33	115,73	111,83
11/04/2024	505.293	1,87%	114,50	113,8722	117,22	116,47
10/04/2024	865.387	-1,54%	120,23	113,67	118,15	114,33
09/04/2024	896.938	-2,76%	120,23	115,20	120,435	116,12
08/04/2024	741.108	-1,13%	122,44	117,58	122,945	119,42
05/04/2024	651.019	-1,77%	123,45	120,14	124,0299	120,79
04/04/2024	708.204	-5,94%	132,48	122,86	132,65	122,96
03/04/2024	606.973	-0,51%	131,61	128,405	134,115	130,73
02/04/2024	796.828	-0,20%	127,93	123,78	131,44	131,575
01/04/2024	943.824	5,19%	125,35	125,9987	131,91	131,84
28/03/2024	674.960	2,32%	119,56	119,48	125,68	124,18
27/03/2024	465.503	-0,50%	121,51	120,68	123,73	121,36
26/03/2024	814.370	0,60%	121,21	119,7001	125,2399	121,90
25/03/2024	1.383.092	-10,44%	135,60	120,87	134,5099	120,88
22/03/2024	548.886	-1,78%	135,60	134,78	137,38	134,97
21/03/2024	638.124	1,84%	136,87	135,22	139,105	137,52
20/03/2024	474.813	2,12%	130,41	128,71	135,70	133,86
19/03/2024	532.253	0,20%	128,75	128,40	131,36	131,08
18/03/2024	817.394	4,06%	127,63	125,80	132,435	131,00
15/03/2024	900.555	0,42%	125,79	122,68	127,20	125,89
14/03/2024	701.027	-0,49%	116,73	123,615	129,6399	125,35
13/03/2024	909.189	4,49%	116,73	120,56	126,06	125,97
12/03/2024	861.451	3,46%	116,73	116,5222	120,74	120,5712
11/03/2024	1.203.760	-1,77%	117,98	114,50	119,33	116,54
08/03/2024	2.129.415	-7,13%	132,31	118,36	129,00	118,665
07/03/2024	1.843.711	-5,38%	132,31	125,50	138,30	127,73
06/03/2024	3.006.290	-3,56%	132,31	130,691	139,12	134,97
05/03/2024	1.631.738	2,17%	132,31	134,87	140,215	140,28
04/03/2024	1.529.637	4,51%	132,31	132,49	139,4796	137,30
01/03/2024	878.169	2,83%	127,76	127,774	131,65	131,37
29/02/2024	545.809	1,40%	126,57	125,81	128,675	127,76
28/02/2024	587.504	0,18%	126,57	123,65	127,12	126,00
27/02/2024	704.873	-0,34%	119,265	125,84	128,688	125,78
26/02/2024	832.636	2,76%	119,265	123,73	127,69	126,21
23/02/2024	468.753	1,32%	119,265	119,80	123,14	122,82
22/02/2024	574.202	3,39%	119,265	118,00	122,88	121,22
21/02/2024	449.579	0,74%	120,50	113,75	117,84	117,25
20/02/2024	908.092	-3,67%	120,50	115,16	120,90	116,46
19/02/2024	312.212	0,00%	119,91	118,70	122,20	120,90
16/02/2024	312.212	1,38%	119,91	118,70	122,20	120,90
15/02/2024	553.777	0,46%	119,00	118,2878	120,89	119,80
14/02/2024	770.594	2,05%	111,23	116,81	120,31	119,25
13/02/2024	986.185	1,66%	111,23	108,97	117,415	116,85
12/02/2024	1.023.780	4,39%	111,23	110,82	115,54	114,94
09/02/2024	568.663	2,60%	108,47	107,675	110,77	110,11
08/02/2024	590.385	3,23%	103,65	104,34	108,2781	107,32
07/02/2024	493.879	-0,12%	103,65	101,60	104,66	103,96
06/02/2024	499.677	-2,23%	105,90	103,45	106,47	104,08
05/02/2024	764.343	-2,76%	106,36	104,922	109,87	106,45
02/02/2024	594.396	2,71%	106,36	105,41	110,15	109,47
01/02/2024	520.416	3,59%	103,69	102,7666	107,00	105,56
31/01/2024	709.098	-3,59%	105,36	101,1425	105,5169	101,90
30/01/2024	440.551	0,60%	104,98	104,44	106,00	105,69
29/01/2024	445.306	1,21%	103,50	103,22	105,22	105,06
26/01/2024	402.288	1,31%	103,50	101,3901	103,88	103,80
25/01/2024	313.487	0,28%	103,61	100,92	104,01	102,48
24/01/2024	784.419	-0,40%	105,65	101,65	104,97	102,20
23/01/2024	514.958	-2,72%	105,65	101,50	105,54	101,82
22/01/2024	733.521	3,52%	98,21	101,90	104,67	104,67
19/01/2024	724.312	4,60%	98,21	96,97	101,27	101,49
18/01/2024	845.839	-2,45%	100,35	95,51	100,75	97,03
17/01/2024	477.610	0,67%	96,455	97,40	99,51	99,55
16/01/2024	664.452	2,17%	96,455	95,93	99,235	98,89
15/01/2024	743.362	-1,67%	97,06	96,04	99,49	96,79
12/01/2024	743.362	-1,67%	97,06	96,04	99,49	96,79
11/01/2024	953.201	1,78%	97,06	95,4701	98,73	98,43
10/01/2024	635.938	2,87%	92,57	94,19	97,37	96,71
09/01/2024	695.930	-2,28%	92,57	93,92	98,00	94,03
08/01/2024	1.716.491	7,14%	92,57	92,245	99,0799	97,00
05/01/2024	879.501	-2,12%	93,245	90,55	94,25	90,54
04/01/2024	964.153	4,21%	89,84	89,75	94,27	92,50
03/01/2024	762.945	-2,42%	89,71	88,63	90,97	88,76
02/01/2024	822.323	3,11%	87,375	87,18	91,18	90,96
29/12/2023	632.568	-1,99%	90,155	87,33	90,50	88,22