Mercado fechará em 1 h 37 min

Abercrombie & Fitch Co. (ANF)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
109,35+0,03 (+0,03%)
A partir de 02:22PM EDT. Mercado aberto.
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 2024108,92112,27108,53109,35109,35552.613
18 de abr. de 2024113,96113,97108,84109,32109,321.630.100
17 de abr. de 2024117,76118,15111,40113,48113,481.171.200
16 de abr. de 2024111,90116,73109,56115,89115,891.475.100
15 de abr. de 2024113,10115,00110,92112,84112,841.335.800
12 de abr. de 2024114,98115,80111,33111,83111,831.026.000
11 de abr. de 2024114,70117,25113,86116,47116,471.103.400
10 de abr. de 2024114,94118,15113,62114,33114,331.666.700
09 de abr. de 2024120,54120,54115,20116,12116,121.780.100
08 de abr. de 2024122,00123,32117,58119,42119,421.468.900
05 de abr. de 2024123,42124,18120,13120,79120,791.307.000
04 de abr. de 2024132,48132,65122,86122,96122,961.271.800
03 de abr. de 2024131,40134,12128,41130,73130,731.281.800
02 de abr. de 2024128,00131,47123,78131,40131,401.781.600
01 de abr. de 2024125,27131,91125,27131,84131,841.971.800
28 de mar. de 2024120,53125,99119,47125,33125,331.352.200
27 de mar. de 2024121,76123,73120,68121,36121,361.027.000
26 de mar. de 2024121,17125,24119,70121,97121,971.666.100
25 de mar. de 2024134,00134,59120,87121,17121,172.849.100
22 de mar. de 2024135,61137,44134,78134,97134,971.019.600
21 de mar. de 2024136,68139,11135,22137,42137,421.498.400
20 de mar. de 2024129,98135,70128,70135,04135,041.090.600
19 de mar. de 2024129,00131,36128,38131,08131,081.110.800
18 de mar. de 2024127,63132,47125,80130,82130,821.772.400
15 de mar. de 2024125,00127,20122,50125,89125,894.425.100
14 de mar. de 2024127,15129,64123,62125,36125,361.514.600
13 de mar. de 2024121,37126,07120,56125,97125,971.755.600
12 de mar. de 2024117,15120,74116,52120,56120,561.736.800
11 de mar. de 2024117,60119,33114,49116,54116,542.273.900
08 de mar. de 2024127,95129,00118,29118,64118,643.985.700
07 de mar. de 2024137,78138,30125,50127,78127,783.486.300
06 de mar. de 2024139,55139,89130,69134,99134,996.042.400
05 de mar. de 2024135,72140,28134,87139,95139,953.409.500
04 de mar. de 2024132,20139,48132,20137,30137,302.894.700
01 de mar. de 2024128,24131,73127,76131,37131,371.609.000
29 de fev. de 2024127,45128,68125,81127,76127,761.308.700
28 de fev. de 2024124,50127,12123,61126,00126,001.135.000
27 de fev. de 2024126,50128,69125,78125,78125,781.400.900
26 de fev. de 2024124,14127,69123,73126,21126,211.675.000
23 de fev. de 2024121,04123,14119,80122,82122,82971.000
22 de fev. de 2024119,25122,88117,86121,22121,221.206.800
21 de fev. de 2024115,12117,84113,75117,25117,251.026.800
20 de fev. de 2024120,52120,90115,16116,39116,392.122.800
16 de fev. de 2024119,91122,25118,59120,90120,901.205.800
15 de fev. de 2024118,81120,89118,29119,80119,801.373.800
14 de fev. de 2024118,66120,52116,81119,25119,251.679.600
13 de fev. de 2024108,80117,42108,80116,85116,852.106.400
12 de fev. de 2024111,56115,54110,81114,94114,941.969.400
09 de fev. de 2024107,47110,77107,47110,11110,111.380.000
08 de fev. de 2024104,44108,28104,34107,32107,321.358.600
07 de fev. de 2024103,57104,66101,59103,96103,961.146.600
06 de fev. de 2024105,94106,47103,45104,08104,081.103.800
05 de fev. de 2024108,75109,87104,86106,45106,451.552.200
02 de fev. de 2024106,27110,17105,41109,47109,471.224.800
01 de fev. de 2024103,17107,00102,77106,58106,581.083.300
31 de jan. de 2024105,35105,52101,14101,90101,901.416.100
30 de jan. de 2024105,15106,00104,44105,69105,69907.500
29 de jan. de 2024104,22105,28103,22105,06105,06883.900
26 de jan. de 2024102,36103,88101,39103,80103,80791.700
25 de jan. de 2024104,01104,01100,84102,46102,46654.400
24 de jan. de 2024103,19104,97101,65102,19102,191.352.400
23 de jan. de 2024105,19105,81101,50102,61102,611.103.200
22 de jan. de 2024102,00104,67101,90104,67104,671.311.700
19 de jan. de 202498,13101,2796,97101,11101,111.466.000
18 de jan. de 2024100,29100,8195,5197,0397,031.553.900
17 de jan. de 202498,2699,5197,4099,4799,47976.200
16 de jan. de 202496,4099,2595,9398,8998,891.334.800
12 de jan. de 202498,2199,4996,0496,7996,791.577.700
11 de jan. de 202497,0098,7395,4798,4398,431.787.800
10 de jan. de 202494,1997,3794,1996,7196,711.368.600
09 de jan. de 202496,5098,0093,9194,0194,011.436.200
08 de jan. de 202492,6999,0892,2596,2296,223.159.300
05 de jan. de 202493,0994,2590,5290,5490,541.856.900
04 de jan. de 202489,9194,2789,7292,5092,501.742.600
03 de jan. de 202489,7490,9788,6388,7688,761.409.700
02 de jan. de 202487,4791,1986,9190,9690,961.548.200
29 de dez. de 202390,1390,5087,3388,2288,221.395.700
28 de dez. de 202390,5091,2488,0490,0190,011.488.300
27 de dez. de 202391,8092,2490,7991,3991,39770.100
26 de dez. de 202393,7394,0890,7791,5691,561.292.800
22 de dez. de 202391,5093,8790,2092,5892,581.216.500
21 de dez. de 202392,1593,7391,9993,1993,191.411.000
20 de dez. de 202390,8592,2489,6389,8989,891.575.000
19 de dez. de 202387,2191,3286,9190,9690,961.502.000
18 de dez. de 202384,1986,8083,5086,6786,671.324.600
15 de dez. de 202383,8785,1582,6084,1784,172.907.800
14 de dez. de 202384,7386,0982,7783,8283,821.199.000
13 de dez. de 202383,5684,4582,8083,7583,751.728.300
12 de dez. de 202381,6084,5981,2883,5283,521.329.200
11 de dez. de 202379,4682,1479,2081,6381,631.404.200
08 de dez. de 202377,6078,7677,3178,6578,65784.100
07 de dez. de 202376,9678,1676,8277,9477,941.025.300
06 de dez. de 202378,5179,1877,0477,1377,131.201.600
05 de dez. de 202377,1777,7975,6977,7377,731.232.700
04 de dez. de 202377,7578,8376,0277,2277,221.174.400
01 de dez. de 202375,8178,2975,1877,8877,881.323.400
30 de nov. de 202376,0176,7775,2075,8975,891.449.200
29 de nov. de 202378,0078,4175,8376,1376,131.295.100
28 de nov. de 202376,1277,8774,6877,7377,731.394.300
27 de nov. de 202373,6076,4172,9876,4076,402.027.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...