BiG | O banco que entende os seus valores.

Abercrombie & Fitch Co (ANF)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2025	2.173.492	-7,81%	81,80	77,50	82,80	77,88
03/10/2025	734.142	-1,39%	86,20	84,135	86,48	84,48
02/10/2025	741.644	-0,57%	86,27	84,09	86,50	85,67
01/10/2025	966.235	0,71%	84,84	84,77	87,30	86,16
30/09/2025	619.760	0,87%	84,77	83,84	85,99	85,55
29/09/2025	643.189	-1,29%	86,50	83,85	86,52	84,77
26/09/2025	610.382	-2,25%	87,86	85,88	88,05	85,89
25/09/2025	750.370	-1,36%	87,9211	85,85	88,54	87,86
24/09/2025	892.698	2,05%	87,7415	87,395	90,8225	89,08
23/09/2025	822.263	-0,83%	87,95	87,04	89,50	87,27
22/09/2025	813.228	-3,61%	90,00	87,27	91,14	87,77
19/09/2025	1.026.237	1,12%	90,00	89,22	93,00	90,90
18/09/2025	961.701	5,05%	86,99	86,99	89,91	89,91
17/09/2025	806.175	-1,32%	86,75	84,20	86,88	85,39
16/09/2025	961.098	-0,95%	87,3299	85,01	87,7125	86,72
15/09/2025	940.192	0,14%	88,24	85,75	88,50	87,62
12/09/2025	1.568.008	-7,12%	94,95	87,42	94,95	87,48
11/09/2025	654.631	-2,11%	96,37	93,51	96,525	94,24
10/09/2025	716.537	1,35%	94,62	93,73	98,35	96,35
09/09/2025	580.808	-0,17%	95,74	94,02	96,8539	95,12
08/09/2025	826.585	0,05%	95,54	93,00	96,46	95,39
05/09/2025	818.696	2,02%	94,00	92,82	96,99	95,37
04/09/2025	888.744	1,11%	93,40	92,74	94,815	93,48
03/09/2025	798.044	0,57%	91,61	90,95	93,40	92,45
02/09/2025	1.065.990	-1,71%	91,69	89,93	92,765	91,93
29/08/2025	997.706	-3,10%	96,51	92,125	97,20	93,53
28/08/2025	962.610	1,32%	95,84	95,51	98,51	96,52
27/08/2025	3.640.937	-1,43%	90,18	86,76	99,94	95,36
26/08/2025	1.599.014	-3,02%	100,20	96,02	100,49	96,74
25/08/2025	918.430	1,24%	98,27	95,9778	100,6075	99,76
22/08/2025	1.563.386	5,97%	93,938	91,87	98,7299	98,46
21/08/2025	785.831	1,03%	91,00	89,31	93,25	92,89
20/08/2025	1.106.838	-3,11%	92,24	89,54	93,2427	91,94
19/08/2025	677.743	-0,81%	96,2399	94,34	103,11	94,88
18/08/2025	938.232	1,99%	94,00	94,00	97,99	95,69
15/08/2025	1.437.981	-3,60%	97,9899	93,30	97,9899	93,82
14/08/2025	1.119.332	-3,82%	99,679	95,20	99,679	97,32
13/08/2025	935.720	-0,44%	102,05	98,31	102,41	101,19
12/08/2025	772.953	1,52%	102,13	99,22	103,00	101,64
11/08/2025	784.434	-2,90%	103,50	98,73	104,16	100,12
08/08/2025	689.852	-0,24%	103,11	102,26	104,62	103,11
07/08/2025	840.462	0,18%	104,70	103,185	105,52	103,36
06/08/2025	1.179.673	3,81%	99,93	98,66	104,20	103,17
05/08/2025	1.107.027	0,27%	99,99	95,72	100,745	99,38
04/08/2025	1.338.060	8,86%	91,60	91,50	99,18	99,11
01/08/2025	1.451.523	-5,17%	93,75	89,78	93,75	91,06
31/07/2025	584.911	-2,72%	99,30	95,40	99,30	96,02
30/07/2025	1.190.828	1,14%	98,49	95,89	100,02	98,67
29/07/2025	1.149.419	-0,73%	93,85	93,675	100,75	97,91
28/07/2025	1.576.140	6,81%	93,1501	93,1501	99,00	98,63
25/07/2025	699.524	-1,62%	95,07	90,36	95,675	92,34
24/07/2025	574.253	-1,26%	96,75	93,50	97,26	93,86
23/07/2025	758.189	-0,69%	95,575	93,66	97,26	95,06
22/07/2025	750.264	0,43%	94,83	93,99	97,00	95,72
21/07/2025	943.494	1,97%	94,46	93,99	96,40	95,31
18/07/2025	857.179	0,02%	93,81	90,23	96,48	93,47
17/07/2025	923.451	4,27%	89,75	87,34	93,62	93,45
16/07/2025	751.337	0,48%	90,00	87,35	93,15	89,62
15/07/2025	1.063.948	-3,16%	89,93	88,2285	93,15	89,19
14/07/2025	1.105.009	3,09%	89,29	89,29	92,95	92,10
11/07/2025	746.431	1,25%	85,68	85,28	89,7972	89,34
10/07/2025	1.076.061	1,38%	87,015	85,28	89,55	88,24
09/07/2025	862.877	0,06%	88,55	84,78	88,99	87,04
08/07/2025	1.255.439	-2,02%	90,69	84,78	92,6264	86,99
07/07/2025	1.458.711	-3,08%	91,00	87,90	92,52	88,78
04/07/2025	930.784	1,94%	90,20	90,14	93,86	91,60
03/07/2025	930.716	1,95%	88,85	86,097	93,86	91,76
02/07/2025	1.440.848	1,76%	88,29	82,38	90,67	89,85
01/07/2025	1.714.710	6,54%	83,62	82,2301	89,765	88,27
30/06/2025	1.184.541	0,16%	83,60	82,2301	85,26	82,85
27/06/2025	1.317.138	3,59%	79,83	78,00	84,65	82,72
26/06/2025	668.514	0,48%	79,58	77,93	80,42	79,86
25/06/2025	595.074	-0,15%	77,91	77,7346	80,71	79,48
24/06/2025	854.554	3,70%	77,19	75,0501	80,71	79,60
23/06/2025	842.353	-1,62%	77,84	75,0501	78,00	76,76
20/06/2025	823.561	2,90%	77,04	74,50	78,16	78,02
18/06/2025	718.280	1,15%	74,28	74,035	76,70	75,84
17/06/2025	684.871	-0,03%	75,50	73,886	76,76	74,98
16/06/2025	1.264.581	0,46%	75,33	73,886	76,76	75,00
13/06/2025	1.105.199	-5,19%	77,95	74,165	78,88	74,66
12/06/2025	865.278	-0,33%	82,13	77,21	82,5799	78,75
11/06/2025	1.056.232	-2,57%	82,06	78,825	82,5799	79,01
10/06/2025	1.225.610	-1,09%	83,50	79,90	84,01	81,09
09/06/2025	1.269.355	-1,22%	83,37	80,20	84,01	81,98
06/06/2025	1.166.341	4,36%	76,23	76,13	83,21	82,99
05/06/2025	1.347.371	4,59%	76,54	75,4415	80,20	79,52
04/06/2025	1.351.981	-1,07%	78,44	75,4415	79,28	76,03
03/06/2025	1.158.226	-1,90%	77,80	76,0486	79,28	76,85
02/06/2025	1.722.477	-0,19%	78,57	76,0486	78,95	78,34
30/05/2025	2.310.065	-5,50%	88,50	78,3602	88,38	78,49
29/05/2025	4.226.201	-6,14%	103,88	81,1883	104,99	83,04
28/05/2025	12.749.409	14,44%	74,29	73,83	105,30	88,47
27/05/2025	2.185.255	5,44%	74,69	73,93	77,15	77,15
23/05/2025	959.978	-4,69%	73,90	73,11	78,3265	73,17
22/05/2025	1.545.300	5,72%	75,485	72,53	78,3265	76,76
21/05/2025	1.017.158	-5,26%	78,65	72,53	80,06	72,61
20/05/2025	1.266.383	-1,82%	76,96	76,48	80,00	76,64
19/05/2025	840.582	-1,34%	77,51	76,80	79,85	78,06
16/05/2025	722.231	-0,68%	80,44	78,21	81,27	79,12
15/05/2025	787.152	-0,83%	79,60	79,205	82,10	79,66