ANGI HomeServices Inc A (ANGI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	536.023	1,20%	2,51	2,46	2,59	2,53
27/12/2023	379.355	-2,91%	2,61	2,50	2,65	2,50
26/12/2023	268.434	1,38%	2,53	2,48	2,60	2,575
22/12/2023	333.076	-0,78%	2,56	2,51	2,61	2,54
21/12/2023	244.982	3,23%	2,50	2,51	2,61	2,56
20/12/2023	475.326	1,22%	2,47	2,44	2,52	2,48
19/12/2023	326.795	0,82%	2,43	2,42	2,50	2,45
18/12/2023	335.515	-2,02%	2,46	2,43	2,525	2,43
15/12/2023	689.817	-1,98%	2,49	2,46	2,572	2,48
14/12/2023	664.430	3,69%	2,49	2,48	2,5907	2,53
13/12/2023	418.618	2,52%	2,37	2,31	2,455	2,44
12/12/2023	728.222	0,00%	2,38	2,32	2,42	2,38
11/12/2023	366.715	-4,44%	2,46	2,3735	2,48	2,37
08/12/2023	496.298	2,48%	2,44	2,425	2,51	2,48
07/12/2023	411.806	-2,02%	2,44	2,31	2,47	2,42
06/12/2023	611.086	2,49%	2,44	2,395	2,535	2,47
05/12/2023	420.000	-4,37%	2,52	2,36	2,5335	2,41
04/12/2023	590.835	3,28%	2,44	2,43	2,54	2,52
01/12/2023	739.050	8,44%	2,28	2,23	2,48	2,44
30/11/2023	846.150	1,30%	2,28	2,23	2,3392	2,33
29/11/2023	843.417	3,14%	2,28	2,24	2,34	2,30
28/11/2023	455.753	5,19%	2,12	2,06	2,24	2,23
27/11/2023	396.997	-1,40%	2,11	2,11	2,195	2,12
24/11/2023	126.757	1,42%	2,06	2,12	2,165	2,15
23/11/2023	220.248	0,02%	2,06	2,07	2,125	2,1004
22/11/2023	215.571	0,95%	2,06	2,07	2,125	2,12
21/11/2023	263.663	1,94%	2,06	2,02	2,11	2,10
20/11/2023	206.186	-0,48%	2,06	2,04	2,14	2,06
17/11/2023	400.007	4,55%	1,98	1,97	2,09	2,07
16/11/2023	323.010	-3,43%	2,02	1,94	2,04	1,97
15/11/2023	375.345	2,00%	2,02	1,99	2,04	2,04
14/11/2023	789.585	5,26%	1,75	1,94	2,08	2,00
13/11/2023	770.535	8,57%	1,75	1,74	1,9588	1,90
10/11/2023	2.521.851	5,42%	1,67	1,65	1,77	1,75
09/11/2023	5.401.062	-5,68%	1,77	1,61	1,99	1,66
08/11/2023	3.677.686	6,02%	1,77	1,65	1,89	1,76
07/11/2023	3.260.429	-2,35%	1,69	1,635	1,76	1,66
06/11/2023	1.260.362	1,80%	1,66	1,65	1,71	1,70
03/11/2023	316.615	4,38%	1,61	1,55	1,69	1,67
02/11/2023	509.168	2,56%	1,61	1,55	1,675	1,60
01/11/2023	267.049	-3,11%	1,65	1,545	1,60	1,56
31/10/2023	186.642	-1,83%	1,65	1,61	1,6605	1,61
30/10/2023	307.219	3,15%	1,59	1,58	1,66	1,64
27/10/2023	116.943	-1,82%	1,62	1,58	1,63	1,5905
26/10/2023	481.446	-3,57%	1,70	1,60	1,71	1,62
25/10/2023	469.217	-2,33%	1,70	1,65	1,71	1,68
24/10/2023	408.557	1,18%	1,72	1,68	1,7794	1,72
23/10/2023	717.780	-1,16%	1,72	1,67	1,75	1,70
20/10/2023	184.994	-2,30%	1,74	1,73	1,75	1,70
19/10/2023	216.450	0,00%	1,74	1,715	1,77	1,74
18/10/2023	170.286	0,58%	1,73	1,69	1,75	1,74
17/10/2023	219.145	-0,58%	1,74	1,705	1,80	1,73
16/10/2023	309.604	1,16%	1,74	1,725	1,77	1,74
13/10/2023	786.643	-2,83%	1,74	1,70	1,785	1,72
12/10/2023	216.029	-3,80%	1,80	1,71	1,8602	1,77
11/10/2023	330.998	0,55%	1,80	1,78	1,87	1,84
10/10/2023	423.978	4,57%	1,78	1,7787	1,8798	1,83
09/10/2023	242.459	-2,24%	1,78	1,67	1,785	1,75
06/10/2023	269.927	1,71%	1,77	1,72	1,81	1,79
05/10/2023	363.058	-6,88%	1,89	1,76	1,89	1,76
04/10/2023	163.604	0,00%	1,94	1,85	1,93	1,89
03/10/2023	180.883	-3,57%	1,94	1,88	1,99	1,89
02/10/2023	163.328	-1,01%	1,95	1,9333	1,99	1,96
29/09/2023	281.149	2,59%	1,95	1,93	2,08	1,98
28/09/2023	168.286	-1,03%	1,96	1,93	2,03	1,93
27/09/2023	500.553	3,72%	1,94	1,895	1,99	1,95
26/09/2023	342.162	-3,59%	2,01	1,87	1,96	1,88
25/09/2023	252.165	-2,01%	2,01	1,93	2,01	1,95
22/09/2023	208.860	-3,40%	2,09	1,99	2,09	1,99
21/09/2023	351.213	-4,63%	2,15	2,05	2,155	2,06
20/09/2023	285.938	-4,00%	2,25	2,15	2,29	2,16
19/09/2023	273.005	2,74%	2,16	2,16	2,29	2,25
18/09/2023	386.563	-0,46%	2,18	2,16	2,20	2,19