ANGI HomeServices Inc A (ANGI)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
< 1 2 3 4 5 > >>
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
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
Ajuda

Pesquisa de títulos

Fale Connosco