BiG | O banco que entende os seus valores.

Vital Farms Inc (VITL)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5
12/11/2024	812.697	-2,90%	31,07	28,12	31,535	28,43
11/11/2024	1.500.180	-5,27%	31,0995	28,12	31,535	29,28
08/11/2024	917.422	-1,50%	34,67	30,21	34,67	30,91
07/11/2024	3.212.606	-14,89%	37,20	30,21	37,27	31,38
06/11/2024	790.022	3,98%	36,84	34,10	37,27	36,87
05/11/2024	522.486	%	34,18	34,10	35,72	35,46
04/11/2024	550.979	%	34,18	34,11	35,90	34,56
01/11/2024	325.155	%	36,12	34,15	35,48	34,56
31/10/2024	731.345	%	36,12	34,53	36,24	34,681
30/10/2024	371.651	%	36,42	36,00	36,87	36,395
29/10/2024	447.077	%	35,93	35,29	36,41	36,39
28/10/2024	541.827	%	34,95	35,7917	36,70	36,15
25/10/2024	397.365	%	34,95	34,59	35,69	35,37
24/10/2024	857.169	%	38,14	33,87	35,95	34,77
23/10/2024	3.061.237	%	38,14	38,29	39,11	38,07
22/10/2024	423.398	%	39,03	38,29	39,11	38,31
21/10/2024	936.370	%	40,35	38,62	40,37	38,90
18/10/2024	409.247	%	40,39	40,07	40,64	40,35
17/10/2024	379.079	%	41,00	39,4501	41,00	40,27
16/10/2024	463.728	%	40,26	39,96	41,57	40,91
15/10/2024	463.848	%	40,40	38,8645	40,45	40,00
14/10/2024	657.589	%	40,40	39,5373	40,52	39,95
11/10/2024	371.023	%	37,44	38,60	40,20	39,77
10/10/2024	815.089	%	37,44	37,62	39,65	38,73
09/10/2024	782.710	%	37,44	38,62	40,21	39,71
08/10/2024	672.147	%	37,44	37,22	39,10	38,40
07/10/2024	1.486.009	%	36,41	36,4398	37,81	37,67
04/10/2024	351.287	%	35,81	35,40	36,36	36,32
03/10/2024	599.326	%	35,84	34,635	36,3485	35,49
02/10/2024	610.015	%	35,84	35,61	36,77	36,06
01/10/2024	885.824	%	35,11	34,95	36,57	36,18
30/09/2024	950.977	%	36,26	34,626	36,65	35,07
27/09/2024	566.984	%	34,88	34,88	35,91	35,13
26/09/2024	809.828	%	34,30	34,78	36,67	34,82
25/09/2024	749.122	%	34,30	35,1171	36,48	35,73
24/09/2024	888.441	%	34,30	34,25	36,27	35,73
23/09/2024	687.223	%	33,44	33,01	34,58	34,33
20/09/2024	643.340	%	32,56	32,45	33,45	33,43
19/09/2024	688.514	%	31,45	32,06	33,32	32,52
18/09/2024	717.419	%	31,45	31,88	33,62	31,98
17/09/2024	869.579	%	31,45	31,8663	32,76	32,43
16/09/2024	483.069	%	31,45	30,7401	32,01	31,42
13/09/2024	435.048	%	31,01	30,92	31,75	31,35
12/09/2024	449.662	%	31,09	30,32	31,31	30,65
11/09/2024	678.163	%	30,97	30,567	31,41	31,35
10/09/2024	692.352	%	29,59	30,61	31,61	31,09
09/09/2024	825.680	%	29,59	29,59	31,34	30,90
06/09/2024	592.454	%	30,52	28,8701	30,99	29,20
05/09/2024	497.703	%	30,55	29,605	30,75	30,51
04/09/2024	499.172	%	32,18	29,25	30,86	30,52
03/09/2024	660.443	%	32,18	30,17	32,28	30,15
30/08/2024	406.477	%	31,07	30,645	31,63	31,25
29/08/2024	401.970	%	30,90	30,645	31,63	30,90
28/08/2024	375.215	%	32,45	30,81	32,55	30,83
27/08/2024	388.761	%	32,48	31,85	32,825	32,39
26/08/2024	371.924	%	32,67	31,68	32,73	32,62
23/08/2024	403.740	%	31,73	31,155	32,47	32,18
22/08/2024	383.087	%	31,64	31,25	32,13	31,50
21/08/2024	389.358	%	31,27	30,34	31,48	30,60
20/08/2024	388.421	%	31,44	30,34	31,48	30,96
19/08/2024	579.667	%	31,31	30,77	31,675	31,32
16/08/2024	864.809	%	31,84	30,29	31,5594	31,05
15/08/2024	625.097	%	30,62	30,40	32,00	30,60
14/08/2024	681.104	%	30,62	30,6105	31,97	31,60
13/08/2024	722.052	%	30,96	29,96	31,64	30,55
12/08/2024	1.264.009	%	30,00	29,752	30,99	30,96
09/08/2024	1.497.633	%	32,02	30,10	32,02	30,47
08/08/2024	2.120.143	%	33,71	30,54	36,14	31,50
07/08/2024	1.544.540	%	33,71	34,2101	35,89	34,72
06/08/2024	940.278	%	33,71	32,7369	35,39	35,36
05/08/2024	651.577	%	33,23	32,16	34,34	33,46
02/08/2024	510.086	%	35,32	34,66	35,705	35,00
01/08/2024	565.572	%	36,98	35,88	37,1715	36,51
31/07/2024	665.861	%	36,98	35,82	37,53	36,53
30/07/2024	369.491	%	36,82	35,80	37,15	36,23
29/07/2024	618.679	%	35,37	36,02	37,11	36,82