Capri Holdings Limited (CPRI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,55%	36,33	35,90	36,33	35,95
17/05/2024	316.101	-0,55%	36,33	35,90	36,33	35,95
16/05/2024	462.118	0,00%	36,075	35,51	36,30	36,15
15/05/2024	347.845	-0,11%	36,41	35,83	36,45	36,16
14/05/2024	257.101	1,23%	36,24	35,70	36,215	36,20
13/05/2024	684.777	-1,00%	36,24	35,53	36,91	35,76
10/05/2024	336.863	-0,33%	36,35	35,93	36,545	36,12
09/05/2024	685.323	-1,28%	36,61	36,02	36,7082	36,24
08/05/2024	580.509	-0,68%	36,83	36,55	36,89	36,71
07/05/2024	1.455.119	3,44%	35,85	35,75	37,00	36,96
06/05/2024	363.444	0,14%	36,195	35,6857	36,195	35,73
03/05/2024	411.542	1,65%	35,29	35,12	35,85	35,68
02/05/2024	347.638	-0,43%	35,45	35,11	35,45	35,10
01/05/2024	631.121	-0,65%	35,33	35,09	35,54	35,25
30/04/2024	976.293	-0,98%	35,47	34,935	35,77	35,48
29/04/2024	618.473	0,82%	36,01	35,578	36,20	35,83
26/04/2024	841.539	2,10%	36,19	34,7001	35,61	35,54
25/04/2024	1.336.598	-1,67%	36,19	34,33	35,0366	34,81
24/04/2024	2.265.708	-3,04%	36,19	34,78	36,24	35,40
23/04/2024	3.041.414	-3,82%	37,20	36,22	37,50	36,51
22/04/2024	801.538	-1,48%	38,70	37,84	38,70	37,96
19/04/2024	1.061.702	1,85%	37,55	37,41	38,655	38,53
18/04/2024	811.820	-0,11%	37,92	37,73	38,275	37,83
17/04/2024	1.869.002	-2,72%	38,87	37,87	39,005	37,87
16/04/2024	1.942.678	-1,02%	38,87	38,222	39,61	38,93
15/04/2024	2.513.720	0,05%	42,95	38,8475	41,6294	39,33
12/04/2024	1.591.310	-3,61%	42,95	39,16	40,90	39,31
11/04/2024	1.847.814	-4,27%	42,95	40,47	42,97	40,78
10/04/2024	1.108.818	-3,25%	43,80	42,32	43,85	42,60
09/04/2024	324.959	0,64%	43,80	43,50	44,11	44,03
08/04/2024	318.038	0,00%	43,905	43,70	44,02	43,75
05/04/2024	521.299	-2,32%	45,49	43,75	44,8294	43,75
04/04/2024	233.549	-1,10%	45,49	44,67	45,49	44,79
03/04/2024	336.248	0,94%	45,18	44,99	45,697	45,29
02/04/2024	316.174	-1,08%	44,80	44,40	45,32	44,87
01/04/2024	224.437	0,13%	44,80	45,155	45,77	45,36
28/03/2024	545.920	0,09%	44,80	45,09	46,08	45,30
27/03/2024	214.369	1,12%	44,80	44,67	45,25	45,26
26/03/2024	258.194	-0,42%	44,99	44,64	45,01	44,76
25/03/2024	286.824	-0,75%	45,38	44,60	45,372	44,95
22/03/2024	355.901	-0,57%	45,32	45,20	45,50	45,29
21/03/2024	320.553	-0,46%	45,75	45,32	45,75	45,54
20/03/2024	599.868	-0,65%	46,00	45,49	46,15	45,75
19/03/2024	287.967	0,35%	45,96	45,76	46,055	46,05
18/03/2024	511.816	-1,99%	46,83	45,61	46,90	45,89
15/03/2024	497.757	-0,23%	46,90	46,31	46,90	46,82
14/03/2024	217.185	0,49%	46,70	46,39	46,9475	46,93
13/03/2024	150.955	-0,30%	46,90	46,585	46,9599	46,70
12/03/2024	212.261	0,73%	46,40	46,40	46,895	46,84
11/03/2024	227.308	-0,62%	46,98	46,45	46,96	46,50
08/03/2024	312.355	0,67%	46,61	46,5701	47,17	46,79
07/03/2024	320.586	1,53%	45,87	45,78	46,57	46,48
06/03/2024	243.725	-0,26%	46,05	45,72	46,07	45,78
05/03/2024	298.652	0,15%	45,87	45,79	46,22	45,90
04/03/2024	299.153	0,04%	45,91	45,697	46,0225	45,83
01/03/2024	414.795	-0,69%	46,28	45,76	46,389	45,81
29/02/2024	227.478	-0,30%	46,39	46,09	46,389	46,13
28/02/2024	371.233	-0,11%	46,20	46,0697	46,52	46,27
27/02/2024	280.946	0,46%	46,37	46,05	46,55	46,32
26/02/2024	200.214	-0,56%	46,50	46,12	46,53	46,11
23/02/2024	397.339	-0,47%	46,665	46,38	46,69	46,37
22/02/2024	373.208	0,09%	46,665	46,31	46,69	46,59
21/02/2024	489.236	-1,06%	47,05	46,505	47,15	46,55
20/02/2024	417.207	-0,57%	47,20	46,543	47,25	47,05
19/02/2024	215.727	0,00%	47,32	47,28	47,56	47,32
16/02/2024	215.727	-0,04%	47,32	47,28	47,56	47,32
15/02/2024	296.479	0,30%	47,49	47,322	47,72	47,48
14/02/2024	379.079	0,64%	47,20	47,07	47,475	47,34
13/02/2024	449.625	-0,97%	47,00	46,75	47,3599	47,04
12/02/2024	498.034	1,43%	46,80	46,6358	47,61	47,50
09/02/2024	1.014.431	-1,49%	47,03	45,8501	46,85	46,83
08/02/2024	1.032.097	2,86%	47,03	47,00	47,80	47,54
07/02/2024	1.196.518	-0,77%	46,73	46,00	47,07	46,22
06/02/2024	650.511	-0,89%	47,00	46,40	47,00	46,58
05/02/2024	732.806	-1,20%	47,30	46,71	47,399	47,00
02/02/2024	776.542	0,25%	47,61	47,06	47,58	47,57
01/02/2024	2.590.569	-2,65%	49,11	46,34	48,87	47,45
31/01/2024	422.556	-1,04%	49,26	48,7425	49,14	48,74
30/01/2024	210.826	-0,34%	49,26	49,08	49,30	49,25
29/01/2024	805.286	1,46%	48,70	48,59	49,43	49,42
26/01/2024	622.750	0,39%	48,80	48,4501	48,86	48,71
25/01/2024	744.513	-0,96%	49,50	48,50	49,15	48,52
24/01/2024	1.054.851	-1,01%	50,11	48,9015	49,6508	48,99
23/01/2024	915.890	-1,12%	50,11	49,44	50,27	49,49
22/01/2024	414.502	-0,34%	50,41	49,90	50,51	50,05
19/01/2024	376.994	-0,57%	50,51	50,135	50,62	50,21
18/01/2024	295.993	-0,28%	50,44	50,39	50,755	50,50
17/01/2024	335.294	-0,18%	50,44	50,40	50,78	50,64
16/01/2024	227.896	0,14%	50,665	50,10	50,84	50,73
15/01/2024	485.341	-0,59%	50,95	50,54	51,0189	50,66
12/01/2024	485.341	-0,59%	50,95	50,54	51,0189	50,66
11/01/2024	554.815	-0,14%	51,04	50,59	51,23	50,96
10/01/2024	853.430	1,27%	51,00	50,46	51,16	51,03
09/01/2024	462.013	-0,20%	50,51	50,22	50,53	50,39
08/01/2024	247.891	-0,40%	50,53	50,38	50,77	50,49
05/01/2024	618.436	0,90%	50,24	50,19	50,73	50,69
04/01/2024	295.030	0,18%	50,11	49,91	50,38	50,24
03/01/2024	163.511	-0,32%	50,11	50,05	50,34	50,15
02/01/2024	322.037	0,14%	50,52	50,03	50,55	50,31
29/12/2023	286.454	-0,40%	50,52	50,11	50,58	50,24