XNAS
Datos históricos de Vera Bradley, Inc.
Vera Bradley, Inc. · VRA
$5.16
▲ +0.01 (+0.20%)
Última operación · 10/10/2026, 18:36:30 UTC
- Variación en el periodo
- +158.29%
- Máximo
- US$5.32
- 9 de octubre de 2026
- Mínimo
- US$1.39
- 11 de diciembre de 2025
- Volumen medio diario
- 0.54 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 5.08 | 5.32 | 5.01 | 5.14 | +1.18% | 406,240.023 |
| 8 oct 2026 | 5.14 | 5.32 | 4.98 | 5.08 | +2.01% | 929,456.039 |
| 7 oct 2026 | 4.99 | 5.03 | 4.83 | 4.98 | −1.97% | 178,607.309 |
| 6 oct 2026 | 5.04 | 5.22 | 4.85 | 5.08 | +1.20% | 551,325.619 |
| 5 oct 2026 | 5.16 | 5.19 | 4.93 | 5.02 | −1.76% | 413,021.211 |
| 2 oct 2026 | 5.04 | 5.14 | 4.85 | 5.11 | +2.61% | 450,241.706 |
| 1 oct 2026 | 4.60 | 5.11 | 4.51 | 4.98 | +7.79% | 911,323.179 |
| 30 sep 2026 | 4.30 | 4.69 | 4.26 | 4.62 | +8.20% | 393,808.415 |
| 29 sep 2026 | 4.20 | 4.41 | 4.18 | 4.27 | +2.89% | 284,517.619 |
| 28 sep 2026 | 4.02 | 4.19 | 4.02 | 4.15 | +3.11% | 322,913.152 |
| 25 sep 2026 | 4.07 | 4.10 | 4.00 | 4.03 | −1.11% | 298,012.652 |
| 24 sep 2026 | 4.09 | 4.20 | 4.01 | 4.07 | +0.74% | 276,900.839 |
| 23 sep 2026 | 4.29 | 4.29 | 4.00 | 4.04 | −5.83% | 253,101.929 |
| 22 sep 2026 | 4.23 | 4.36 | 4.18 | 4.29 | +3.12% | 323,817.613 |
| 21 sep 2026 | 4.37 | 4.58 | 4.06 | 4.16 | −2.12% | 743,329.336 |
| 18 sep 2026 | 4.27 | 4.35 | 4.16 | 4.25 | 0.00% | 323,906.359 |
| 17 sep 2026 | 4.14 | 4.27 | 3.97 | 4.25 | +5.72% | 584,291.934 |
| 16 sep 2026 | 4.25 | 4.54 | 4.00 | 4.02 | −1.71% | 2.68 M |
| 15 sep 2026 | 3.61 | 4.15 | 3.24 | 4.09 | +34.54% | 11.57 M |
| 14 sep 2026 | 3.21 | 3.22 | 2.87 | 3.04 | −3.18% | 537,533.056 |
| 11 sep 2026 | 3.10 | 3.15 | 3.10 | 3.14 | +2.95% | 58,173.08 |
| 10 sep 2026 | 3.08 | 3.25 | 3.04 | 3.05 | −0.97% | 217,107.325 |
| 9 sep 2026 | 3.36 | 3.36 | 3.04 | 3.08 | −8.61% | 167,259.294 |
| 8 sep 2026 | 3.33 | 3.39 | 3.27 | 3.37 | +0.60% | 82,618.811 |
| 4 sep 2026 | 3.27 | 3.37 | 3.25 | 3.35 | +2.13% | 89,916.557 |
| 3 sep 2026 | 3.19 | 3.34 | 3.16 | 3.28 | +3.14% | 117,497.008 |
| 2 sep 2026 | 3.25 | 3.27 | 3.15 | 3.18 | −0.31% | 64,593.783 |
| 1 sep 2026 | 3.38 | 3.39 | 3.16 | 3.19 | −6.18% | 82,917.278 |
| 31 ago 2026 | 3.33 | 3.43 | 3.22 | 3.40 | +2.72% | 105,100.641 |
| 28 ago 2026 | 3.37 | 3.40 | 3.30 | 3.31 | −0.90% | 30,002.072 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.