Abercrombie & Fitch Co (ANF)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 14/05/2025 |
1.292.607 |
-1,33%
|
78,83
|
78,5101
|
82,422
|
80,33
|
| 13/05/2025 |
1.379.300 |
4,15%
|
81,00
|
75,87
|
82,422
|
81,41
|
| 12/05/2025 |
1.675.956 |
6,85%
|
79,01
|
75,87
|
82,16
|
78,17
|
| 09/05/2025 |
715.017 |
-0,18%
|
70,95
|
70,52
|
74,80
|
73,16
|
| 08/05/2025 |
961.690 |
5,20%
|
70,73
|
68,7128
|
73,575
|
73,29
|
| 07/05/2025 |
651.601 |
0,12%
|
67,59
|
67,22
|
70,805
|
69,67
|
| 06/05/2025 |
820.438 |
0,22%
|
70,98
|
67,22
|
71,76
|
69,59
|
| 05/05/2025 |
735.215 |
-1,91%
|
68,77
|
68,77
|
71,76
|
69,44
|
| 02/05/2025 |
602.089 |
3,03%
|
69,95
|
68,69
|
71,51
|
70,79
|
| 01/05/2025 |
582.989 |
-0,58%
|
67,50
|
66,87
|
70,7522
|
69,02
|
| 30/04/2025 |
872.713 |
-0,01%
|
70,575
|
66,87
|
70,84
|
69,42
|
| 29/04/2025 |
905.859 |
-1,71%
|
72,21
|
68,50
|
72,72
|
69,46
|
| 28/04/2025 |
1.438.016 |
-1,35%
|
71,15
|
68,96
|
72,72
|
70,67
|
| 25/04/2025 |
731.203 |
-1,96%
|
73,73
|
70,75
|
73,73
|
71,64
|
| 24/04/2025 |
1.103.422 |
-0,95%
|
78,00
|
71,20
|
78,90
|
73,07
|
| 23/04/2025 |
695.536 |
-1,56%
|
73,56
|
73,00
|
78,90
|
73,77
|
| 22/04/2025 |
970.848 |
2,98%
|
70,79
|
69,92
|
76,07
|
74,94
|
| 21/04/2025 |
948.359 |
-0,29%
|
71,52
|
69,92
|
72,97
|
72,77
|
| 17/04/2025 |
664.930 |
5,20%
|
70,02
|
68,38
|
73,315
|
72,98
|
| 16/04/2025 |
733.549 |
-1,60%
|
73,46
|
68,38
|
74,585
|
69,37
|
| 15/04/2025 |
921.890 |
-3,23%
|
73,46
|
70,27
|
74,585
|
70,50
|
| 14/04/2025 |
1.061.684 |
-0,83%
|
75,38
|
71,57
|
75,89
|
72,85
|
| 11/04/2025 |
1.053.107 |
0,85%
|
73,00
|
70,71
|
74,25
|
73,61
|
| 10/04/2025 |
1.547.325 |
-5,49%
|
74,00
|
71,185
|
75,57
|
72,99
|
| 09/04/2025 |
2.302.102 |
15,24%
|
66,25
|
65,70
|
78,02
|
77,23
|
| 08/04/2025 |
1.839.003 |
-8,25%
|
74,50
|
65,41
|
74,505
|
66,94
|
| 07/04/2025 |
2.177.843 |
-0,85%
|
69,10
|
65,57
|
77,2499
|
72,71
|
| 04/04/2025 |
2.769.526 |
4,65%
|
67,59
|
66,51
|
77,32
|
73,33
|
| 03/04/2025 |
2.539.467 |
-15,78%
|
74,00
|
68,465
|
76,3298
|
70,26
|
| 02/04/2025 |
1.631.556 |
5,87%
|
78,33
|
79,72
|
83,45
|
83,39
|
| 01/04/2025 |
986.457 |
3,14%
|
76,05
|
75,7425
|
78,89
|
78,77
|
| 31/03/2025 |
962.107 |
-0,26%
|
76,60
|
73,39
|
76,88
|
76,37
|
| 28/03/2025 |
935.181 |
-1,24%
|
75,89
|
75,24
|
77,61
|
76,57
|
| 27/03/2025 |
1.225.680 |
2,40%
|
75,89
|
75,865
|
79,2533
|
77,53
|
| 26/03/2025 |
943.798 |
-1,06%
|
76,46
|
74,58
|
76,7414
|
75,72
|
| 25/03/2025 |
1.433.229 |
-3,54%
|
78,50
|
76,51
|
79,77
|
76,53
|
| 24/03/2025 |
1.850.948 |
-0,05%
|
80,07
|
78,02
|
82,17
|
79,34
|
| 21/03/2025 |
976.616 |
-3,61%
|
80,43
|
78,00
|
80,72
|
79,38
|
| 20/03/2025 |
1.226.627 |
-0,28%
|
80,30
|
81,34
|
84,83
|
82,35
|
| 19/03/2025 |
1.100.238 |
3,61%
|
81,65
|
79,72
|
84,13
|
82,58
|
| 18/03/2025 |
998.994 |
-3,61%
|
81,65
|
78,98
|
82,895
|
79,70
|
| 17/03/2025 |
1.532.533 |
3,57%
|
78,80
|
78,215
|
83,63
|
82,64
|
| 14/03/2025 |
1.044.727 |
5,08%
|
76,21
|
76,78
|
79,795
|
79,79
|
| 13/03/2025 |
1.092.504 |
-0,77%
|
76,21
|
74,3101
|
77,385
|
75,93
|
| 12/03/2025 |
1.402.447 |
-2,76%
|
77,64
|
75,03
|
80,12
|
76,52
|
| 11/03/2025 |
1.196.167 |
0,66%
|
77,64
|
75,62
|
79,295
|
78,69
|
| 10/03/2025 |
1.332.962 |
-9,07%
|
84,15
|
77,195
|
84,33
|
78,17
|
| 07/03/2025 |
1.591.801 |
2,93%
|
83,80
|
81,59
|
87,38
|
86,03
|
| 06/03/2025 |
1.500.282 |
-4,63%
|
86,12
|
82,98
|
88,025
|
83,58
|
| 05/03/2025 |
5.385.130 |
-9,06%
|
84,09
|
79,77
|
87,685
|
87,23
|
| 04/03/2025 |
1.783.611 |
-0,62%
|
94,78
|
92,41
|
98,1599
|
96,11
|
| 03/03/2025 |
1.836.300 |
-1,74%
|
101,71
|
95,54
|
105,7688
|
96,71
|
| 28/02/2025 |
931.030 |
1,55%
|
101,855
|
100,13
|
104,36
|
102,99
|
| 27/02/2025 |
695.790 |
-2,56%
|
105,00
|
101,11
|
105,55
|
101,42
|
| 26/02/2025 |
931.442 |
3,08%
|
102,01
|
102,6487
|
105,90
|
104,08
|
| 25/02/2025 |
1.503.273 |
-1,71%
|
102,01
|
99,75
|
104,97
|
100,93
|
| 24/02/2025 |
1.365.604 |
2,03%
|
104,92
|
100,1713
|
103,46
|
102,15
|
| 21/02/2025 |
937.068 |
-2,95%
|
105,00
|
99,51
|
105,10
|
100,12
|
| 20/02/2025 |
1.024.034 |
-1,87%
|
108,06
|
102,075
|
104,614
|
103,15
|
| 19/02/2025 |
989.556 |
-3,43%
|
113,13
|
104,37
|
108,41
|
105,11
|
| 18/02/2025 |
862.114 |
-2,88%
|
113,13
|
107,88
|
113,20
|
108,84
|
| 17/02/2025 |
357.086 |
0,00%
|
110,67
|
108,42
|
112,07
|
112,07
|
| 14/02/2025 |
612.050 |
1,79%
|
110,65
|
108,31
|
112,06
|
112,06
|
| 13/02/2025 |
784.809 |
1,09%
|
109,47
|
107,00
|
110,88
|
110,10
|
| 12/02/2025 |
957.662 |
0,35%
|
107,82
|
106,10
|
109,135
|
108,91
|
| 11/02/2025 |
1.120.680 |
-3,33%
|
114,95
|
107,87
|
112,1529
|
109,42
|
| 10/02/2025 |
1.064.263 |
-1,34%
|
114,95
|
109,97
|
115,615
|
113,19
|
| 07/02/2025 |
937.673 |
-0,14%
|
115,25
|
113,47
|
118,2435
|
114,73
|
| 06/02/2025 |
792.247 |
1,80%
|
115,25
|
113,08
|
116,87
|
114,89
|
| 05/02/2025 |
708.333 |
-1,02%
|
115,18
|
112,56
|
115,66
|
113,63
|
| 04/02/2025 |
1.096.468 |
-0,65%
|
115,18
|
113,34
|
116,45
|
114,80
|
| 03/02/2025 |
1.205.975 |
-3,21%
|
122,00
|
112,68
|
116,80
|
115,55
|
| 31/01/2025 |
1.028.890 |
-2,71%
|
122,35
|
117,63
|
122,97
|
119,38
|
| 30/01/2025 |
758.998 |
0,08%
|
123,515
|
120,41
|
125,91
|
122,71
|
| 29/01/2025 |
682.044 |
1,47%
|
120,51
|
120,30
|
124,60
|
122,61
|
| 28/01/2025 |
919.797 |
1,09%
|
119,46
|
119,11
|
122,56
|
120,83
|
| 27/01/2025 |
1.166.296 |
-3,15%
|
119,46
|
117,99
|
121,355
|
119,53
|
| 24/01/2025 |
908.444 |
-0,59%
|
125,08
|
122,975
|
125,50
|
123,42
|
| 23/01/2025 |
1.791.466 |
-3,70%
|
127,70
|
121,0001
|
127,57
|
124,15
|
| 22/01/2025 |
891.246 |
1,81%
|
133,45
|
125,01
|
131,2795
|
128,57
|
| 21/01/2025 |
1.470.129 |
-3,11%
|
129,84
|
124,50
|
134,16
|
126,28
|
| 20/01/2025 |
435.227 |
0,00%
|
129,84
|
128,865
|
134,00
|
130,35
|
| 17/01/2025 |
1.068.961 |
1,75%
|
129,90
|
128,55
|
134,06
|
130,33
|
| 16/01/2025 |
977.957 |
-1,45%
|
132,00
|
126,65
|
130,76
|
128,11
|
| 15/01/2025 |
1.434.245 |
-1,07%
|
132,00
|
128,7284
|
133,4799
|
129,99
|
| 14/01/2025 |
1.788.755 |
-3,19%
|
137,15
|
128,59
|
137,095
|
131,39
|
| 13/01/2025 |
4.934.092 |
-15,80%
|
152,66
|
128,30
|
146,96
|
135,72
|
| 10/01/2025 |
1.390.511 |
6,13%
|
152,01
|
150,17
|
162,16
|
160,92
|
| 09/01/2025 |
523.327 |
-1,40%
|
152,07
|
149,69
|
153,9415
|
151,62
|
| 08/01/2025 |
521.659 |
-0,34%
|
152,07
|
149,69
|
153,9415
|
150,00
|
| 07/01/2025 |
780.430 |
-2,62%
|
160,04
|
151,58
|
164,80
|
152,13
|
| 06/01/2025 |
922.759 |
-1,70%
|
154,28
|
153,77
|
161,80
|
156,22
|
| 03/01/2025 |
776.985 |
3,71%
|
154,81
|
153,74
|
159,70
|
158,92
|
| 02/01/2025 |
763.009 |
2,52%
|
154,80
|
147,09
|
158,30
|
153,24
|
| 31/12/2024 |
0 |
-3,35%
|
154,80
|
147,09
|
157,00
|
149,47
|
| 30/12/2024 |
1.197.114 |
0,50%
|
154,00
|
148,57
|
155,20
|
149,49
|
| 27/12/2024 |
389.668 |
-0,94%
|
151,98
|
150,65
|
155,65
|
153,88
|
| 26/12/2024 |
1.065.049 |
2,15%
|
151,98
|
150,97
|
157,885
|
155,34
|
| 24/12/2024 |
0 |
-0,63%
|
152,75
|
149,00
|
153,05
|
152,07
|
| 23/12/2024 |
813.365 |
-1,04%
|
155,54
|
149,32
|
156,309
|
152,96
|
