ANGI HomeServices Inc A (ANGI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20/05/2024 |
0 |
-4,33%
|
2,31
|
2,20
|
2,34
|
2,21
|
| 17/05/2024 |
303.973 |
-4,33%
|
2,31
|
2,20
|
2,34
|
2,21
|
| 16/05/2024 |
482.232 |
-5,71%
|
2,44
|
2,32
|
2,4409
|
2,31
|
| 15/05/2024 |
304.426 |
-0,81%
|
2,52
|
2,41
|
2,545
|
2,45
|
| 14/05/2024 |
724.963 |
1,65%
|
2,55
|
2,4214
|
2,595
|
2,47
|
| 13/05/2024 |
546.474 |
0,00%
|
2,55
|
2,42
|
2,55
|
2,43
|
| 10/05/2024 |
363.486 |
-4,71%
|
2,55
|
2,44
|
2,59
|
2,43
|
| 09/05/2024 |
334.997 |
0,39%
|
2,55
|
2,495
|
2,59
|
2,55
|
| 08/05/2024 |
522.028 |
-1,92%
|
2,06
|
2,06
|
2,65
|
2,55
|
| 07/05/2024 |
1.119.344 |
1,96%
|
2,55
|
2,535
|
2,71
|
2,60
|
| 06/05/2024 |
421.253 |
0,39%
|
2,54
|
2,49
|
2,565
|
2,55
|
| 03/05/2024 |
1.029.903 |
4,30%
|
2,43
|
2,43
|
2,62
|
2,545
|
| 02/05/2024 |
2.074.150 |
11,93%
|
2,23
|
2,23
|
2,495
|
2,44
|
| 01/05/2024 |
486.875 |
3,32%
|
2,10
|
2,06
|
2,185
|
2,18
|
| 30/04/2024 |
308.416 |
-1,85%
|
2,08
|
2,11
|
2,185
|
2,12
|
| 29/04/2024 |
264.167 |
-0,46%
|
2,08
|
2,14
|
2,215
|
2,16
|
| 26/04/2024 |
742.610 |
5,10%
|
2,08
|
2,08
|
2,2118
|
2,165
|
| 25/04/2024 |
293.417 |
0,00%
|
2,01
|
1,99
|
2,08
|
2,06
|
| 24/04/2024 |
363.537 |
-1,68%
|
2,09
|
2,04
|
2,12
|
2,055
|
| 23/04/2024 |
508.773 |
2,45%
|
2,00
|
1,985
|
2,13
|
2,09
|
| 22/04/2024 |
286.366 |
0,99%
|
2,01
|
2,01
|
2,085
|
2,04
|
| 19/04/2024 |
443.932 |
-1,46%
|
1,99
|
2,01
|
2,07
|
2,02
|
| 18/04/2024 |
542.841 |
1,99%
|
1,99
|
1,96
|
2,06
|
2,05
|
| 17/04/2024 |
420.009 |
0,00%
|
2,20
|
2,00
|
2,085
|
2,01
|
| 16/04/2024 |
491.017 |
-2,90%
|
2,20
|
1,99
|
2,0787
|
2,01
|
| 15/04/2024 |
721.890 |
-4,17%
|
2,20
|
2,07
|
2,28
|
2,07
|
| 12/04/2024 |
625.758 |
0,47%
|
2,20
|
2,10
|
2,16
|
2,16
|
| 11/04/2024 |
566.705 |
-1,83%
|
2,20
|
2,14
|
2,22
|
2,15
|
| 10/04/2024 |
667.214 |
-4,78%
|
2,29
|
2,16
|
2,25
|
2,19
|
| 09/04/2024 |
1.019.363 |
0,00%
|
2,29
|
2,28
|
2,36
|
2,30
|
| 08/04/2024 |
372.481 |
1,32%
|
2,29
|
2,28
|
2,375
|
2,30
|
| 05/04/2024 |
661.701 |
-0,87%
|
2,25
|
2,22
|
2,305
|
2,27
|
| 04/04/2024 |
1.947.771 |
-3,38%
|
2,38
|
2,28
|
2,43
|
2,29
|
| 03/04/2024 |
867.208 |
-4,05%
|
2,46
|
2,35
|
2,46
|
2,37
|
| 02/04/2024 |
422.330 |
-3,88%
|
2,55
|
2,46
|
2,54
|
2,48
|
| 01/04/2024 |
300.947 |
-1,53%
|
2,63
|
2,56
|
2,635
|
2,58
|
| 28/03/2024 |
413.144 |
1,16%
|
2,57
|
2,57
|
2,63
|
2,62
|
| 27/03/2024 |
359.270 |
-3,36%
|
2,70
|
2,58
|
2,70
|
2,59
|
| 26/03/2024 |
404.103 |
3,38%
|
2,56
|
2,663
|
2,77
|
2,75
|
| 25/03/2024 |
285.415 |
4,31%
|
2,56
|
2,555
|
2,69
|
2,66
|
| 22/03/2024 |
463.624 |
-7,94%
|
2,78
|
2,55
|
2,849
|
2,55
|
| 21/03/2024 |
600.642 |
3,36%
|
2,72
|
2,66
|
2,775
|
2,77
|
| 20/03/2024 |
218.434 |
3,48%
|
2,60
|
2,56
|
2,70
|
2,68
|
| 19/03/2024 |
234.342 |
0,00%
|
2,60
|
2,4908
|
2,625
|
2,59
|
| 18/03/2024 |
233.960 |
1,57%
|
2,50
|
2,58
|
2,63
|
2,59
|
| 15/03/2024 |
336.708 |
1,19%
|
2,50
|
2,46
|
2,575
|
2,55
|
| 14/03/2024 |
422.945 |
-6,67%
|
2,71
|
2,50
|
2,7102
|
2,52
|
| 13/03/2024 |
404.909 |
0,75%
|
2,81
|
2,70
|
2,845
|
2,70
|
| 12/03/2024 |
220.954 |
1,90%
|
2,63
|
2,625
|
2,76
|
2,68
|
| 11/03/2024 |
196.114 |
-2,05%
|
2,63
|
2,615
|
2,72
|
2,635
|
| 08/03/2024 |
511.827 |
5,08%
|
2,63
|
2,60
|
2,765
|
2,69
|
| 07/03/2024 |
279.364 |
-1,54%
|
2,57
|
2,53
|
2,615
|
2,56
|
| 06/03/2024 |
225.187 |
-0,38%
|
2,83
|
2,535
|
2,683
|
2,60
|
| 05/03/2024 |
409.089 |
-3,33%
|
2,90
|
2,5901
|
2,86
|
2,61
|
| 04/03/2024 |
586.358 |
-7,53%
|
2,91
|
2,69
|
2,925
|
2,70
|
| 01/03/2024 |
272.888 |
1,74%
|
2,91
|
2,91
|
2,94
|
2,92
|
| 29/02/2024 |
256.769 |
3,24%
|
2,81
|
2,78
|
2,88
|
2,87
|
| 28/02/2024 |
237.044 |
-2,11%
|
2,85
|
2,75
|
2,8464
|
2,78
|
| 27/02/2024 |
230.537 |
4,03%
|
2,73
|
2,73
|
2,866
|
2,84
|
| 26/02/2024 |
331.112 |
-2,85%
|
2,82
|
2,72
|
2,845
|
2,73
|
| 23/02/2024 |
202.544 |
-5,71%
|
3,03
|
2,80
|
2,9956
|
2,81
|
| 22/02/2024 |
307.873 |
-0,67%
|
3,03
|
3,00
|
3,095
|
2,98
|
| 21/02/2024 |
323.310 |
0,67%
|
2,98
|
2,935
|
3,01
|
3,00
|
| 20/02/2024 |
518.285 |
-0,33%
|
2,96
|
2,92
|
3,00
|
2,98
|
| 19/02/2024 |
390.984 |
0,00%
|
2,95
|
2,92
|
3,08
|
2,99
|
| 16/02/2024 |
390.984 |
3,46%
|
2,95
|
2,92
|
3,08
|
2,99
|
| 15/02/2024 |
755.650 |
1,73%
|
2,90
|
2,7608
|
2,99
|
2,94
|
| 14/02/2024 |
2.037.876 |
18,93%
|
2,49
|
2,4209
|
3,01
|
2,89
|
| 13/02/2024 |
402.447 |
-2,02%
|
2,40
|
2,34
|
2,475
|
2,43
|
| 12/02/2024 |
376.527 |
0,41%
|
2,50
|
2,485
|
2,5409
|
2,48
|
| 09/02/2024 |
216.204 |
4,22%
|
2,39
|
2,36
|
2,46
|
2,47
|
| 08/02/2024 |
390.199 |
-0,42%
|
2,39
|
2,33
|
2,485
|
2,37
|
| 07/02/2024 |
284.738 |
-2,46%
|
2,45
|
2,37
|
2,435
|
2,38
|
| 06/02/2024 |
227.497 |
4,27%
|
2,34
|
2,34
|
2,47
|
2,44
|
| 05/02/2024 |
156.492 |
-2,50%
|
2,40
|
2,34
|
2,388
|
2,34
|
| 02/02/2024 |
179.694 |
-1,03%
|
2,40
|
2,36
|
2,42
|
2,395
|
| 01/02/2024 |
223.817 |
2,11%
|
2,39
|
2,38
|
2,47
|
2,42
|
| 31/01/2024 |
693.283 |
-3,27%
|
2,41
|
2,37
|
2,47
|
2,37
|
| 30/01/2024 |
273.105 |
-1,61%
|
2,46
|
2,42
|
2,48
|
2,45
|
| 29/01/2024 |
249.214 |
2,89%
|
2,39
|
2,38
|
2,51
|
2,49
|
| 26/01/2024 |
801.710 |
0,83%
|
2,39
|
2,39
|
2,5187
|
2,42
|
| 25/01/2024 |
330.304 |
1,27%
|
2,42
|
2,38
|
2,43
|
2,40
|
| 24/01/2024 |
769.000 |
0,00%
|
2,42
|
2,354
|
2,44
|
2,37
|
| 23/01/2024 |
975.538 |
2,60%
|
2,17
|
2,18
|
2,455
|
2,37
|
| 22/01/2024 |
413.778 |
7,83%
|
2,17
|
2,145
|
2,3555
|
2,34
|
| 19/01/2024 |
737.634 |
-0,91%
|
2,16
|
2,145
|
2,255
|
2,17
|
| 18/01/2024 |
807.237 |
2,34%
|
2,16
|
2,105
|
2,22
|
2,19
|
| 17/01/2024 |
600.143 |
-6,96%
|
2,25
|
2,14
|
2,285
|
2,14
|
| 16/01/2024 |
926.001 |
0,88%
|
2,31
|
2,16
|
2,30
|
2,30
|
| 15/01/2024 |
304.230 |
-1,30%
|
2,31
|
2,28
|
2,42
|
2,28
|
| 12/01/2024 |
304.230 |
-1,30%
|
2,31
|
2,28
|
2,42
|
2,28
|
| 11/01/2024 |
385.679 |
-2,94%
|
2,38
|
2,295
|
2,44
|
2,31
|
| 10/01/2024 |
229.103 |
-0,84%
|
2,37
|
2,33
|
2,4025
|
2,37
|
| 09/01/2024 |
406.444 |
-0,83%
|
2,38
|
2,375
|
2,485
|
2,39
|
| 08/01/2024 |
433.552 |
8,07%
|
2,22
|
2,22
|
2,43
|
2,41
|
| 05/01/2024 |
231.366 |
-3,46%
|
2,26
|
2,23
|
2,33
|
2,23
|
| 04/01/2024 |
280.970 |
1,76%
|
2,26
|
2,26
|
2,34
|
2,31
|
| 03/01/2024 |
336.954 |
-5,21%
|
2,47
|
2,25
|
2,34
|
2,275
|
| 02/01/2024 |
227.681 |
-3,61%
|
2,47
|
2,39
|
2,48
|
2,40
|
| 29/12/2023 |
385.717 |
-1,58%
|
2,51
|
2,49
|
2,53
|
2,49
|
Por favor leia o