ANGI HomeServices Inc A (ANGI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
28/04/2023	283.939	-2,13%	2,31	2,27	2,33	2,30
27/04/2023	351.523	1,73%	2,32	2,27	2,4279	2,35
26/04/2023	318.137	6,94%	2,17	2,17	2,35	2,31
25/04/2023	194.911	0,94%	2,13	2,11	2,18	2,16
24/04/2023	594.444	4,39%	2,05	2,03	2,205	2,14
21/04/2023	226.476	2,50%	2,01	2,01	2,06	2,05
20/04/2023	236.011	-2,91%	2,06	2,00	2,07	2,00
19/04/2023	328.668	0,49%	2,01	2,00	2,07	2,06
18/04/2023	243.921	-2,38%	2,10	2,03	2,10	2,05
17/04/2023	155.363	-0,47%	2,10	2,06	2,129	2,10
14/04/2023	248.651	-1,86%	2,11	2,06	2,135	2,11
13/04/2023	165.565	2,87%	2,13	2,0715	2,15	2,15
12/04/2023	182.852	-4,13%	2,20	2,08	2,23	2,09
11/04/2023	186.558	0,00%	2,19	2,115	2,23	2,18
10/04/2023	188.752	0,93%	2,11	2,09	2,185	2,18
06/04/2023	136.405	0,47%	2,13	2,08	2,17	2,16
05/04/2023	180.900	-2,27%	2,18	2,09	2,18	2,15
04/04/2023	262.216	-0,45%	2,22	2,12	2,22	2,20
03/04/2023	274.230	-2,64%	2,27	2,145	2,29	2,21
31/03/2023	183.999	3,65%	2,19	2,14	2,27	2,27
30/03/2023	314.641	2,82%	2,11	2,085	2,25	2,19
29/03/2023	191.187	3,40%	2,08	2,03	2,14	2,13
28/03/2023	227.647	-2,83%	2,13	2,05	2,17	2,06
27/03/2023	162.932	-1,40%	2,13	2,10	2,17	2,12
24/03/2023	180.688	-3,15%	2,22	2,12	2,22	2,15
23/03/2023	156.326	1,84%	2,20	2,16	2,27	2,22
22/03/2023	250.540	-4,02%	2,23	2,145	2,26	2,15
21/03/2023	266.334	4,67%	2,14	2,14	2,35	2,24
20/03/2023	245.429	-0,47%	2,11	2,11	2,1793	2,14
17/03/2023	617.171	-4,44%	2,25	2,12	2,27	2,15
16/03/2023	268.911	0,00%	2,22	2,18	2,265	2,25
15/03/2023	383.401	-5,06%	2,34	2,19	2,37	2,25
14/03/2023	324.527	-4,05%	2,52	2,34	2,58	2,37
13/03/2023	956.866	11,77%	2,19	2,11	2,61	2,47
10/03/2023	659.810	-6,36%	2,35	2,13	2,39	2,21
09/03/2023	199.665	-3,28%	2,44	2,33	2,455	2,36
08/03/2023	261.051	-3,94%	2,54	2,42	2,55	2,44
07/03/2023	293.691	-4,15%	2,63	2,52	2,655	2,54
06/03/2023	406.930	4,74%	2,50	2,50	2,76	2,65
03/03/2023	337.805	3,27%	2,51	2,465	2,58	2,53
02/03/2023	385.962	-2,00%	2,49	2,355	2,505	2,45
01/03/2023	179.366	-2,34%	2,53	2,48	2,53	2,50
28/02/2023	832.755	1,19%	2,54	2,4801	2,59	2,56
27/02/2023	212.883	3,69%	2,48	2,46	2,575	2,53
24/02/2023	656.094	-3,18%	2,45	2,40	2,4875	2,44
23/02/2023	304.461	-0,79%	2,54	2,47	2,56	2,52
22/02/2023	505.426	3,25%	2,50	2,495	2,59	2,54
21/02/2023	335.142	-3,92%	2,51	2,46	2,68	2,45
20/02/2023	632.880	-6,55%	2,67	2,485	2,72	2,57
17/02/2023	632.880	-6,55%	2,67	2,485	2,72	2,57
16/02/2023	403.379	-0,72%	2,75	2,705	2,855	2,75
15/02/2023	789.664	13,53%	2,55	2,49	2,81	2,77
14/02/2023	1.530.139	-8,27%	2,50	2,43	2,675	2,44
13/02/2023	1.615.716	-7,96%	2,99	2,64	2,99	2,66
10/02/2023	837.598	1,76%	2,83	2,72	2,905	2,89
09/02/2023	561.373	-0,70%	2,93	2,77	2,93	2,84
08/02/2023	270.630	-2,72%	2,92	2,84	2,995	2,86
07/02/2023	522.200	3,89%	2,83	2,75	2,955	2,94
06/02/2023	466.912	0,00%	2,86	2,79	2,925	2,83
03/02/2023	420.644	-2,08%	2,83	2,83	3,08	2,83
02/02/2023	1.323.461	-3,99%	3,05	2,835	3,375	2,89
01/02/2023	495.133	3,44%	2,89	2,84	3,025	3,01
31/01/2023	274.428	1,04%	2,90	2,86	2,96	2,91
30/01/2023	259.118	-2,04%	2,89	2,80	3,00	2,88
27/01/2023	268.131	3,16%	2,82	2,82	2,99	2,94
26/01/2023	509.642	0,35%	2,84	2,76	2,90	2,85
25/01/2023	353.077	-1,73%	2,86	2,755	2,87	2,84
24/01/2023	359.571	0,35%	2,88	2,83	3,00	2,89
23/01/2023	532.082	1,05%	2,88	2,845	3,00	2,88
20/01/2023	523.617	1,06%	2,83	2,78	2,915	2,85
19/01/2023	406.739	1,08%	2,72	2,70	2,88	2,82
18/01/2023	898.239	-1,76%	2,87	2,715	2,955	2,79
17/01/2023	461.035	4,03%	2,71	2,6175	2,85	2,84
16/01/2023	541.322	-1,42%	2,81	2,605	2,81	2,78
13/01/2023	541.322	-1,42%	2,81	2,605	2,81	2,78
12/01/2023	812.939	10,16%	2,60	2,60	2,89	2,82
11/01/2023	539.058	4,07%	2,50	2,42	2,57	2,56
10/01/2023	355.771	2,00%	2,50	2,36	2,545	2,55
09/01/2023	349.613	-0,40%	2,52	2,455	2,60	2,50
06/01/2023	474.658	-1,99%	2,56	2,45	2,56	2,46
05/01/2023	363.951	-3,09%	2,56	2,46	2,56	2,51
04/01/2023	498.447	4,44%	2,50	2,49	2,62	2,59
03/01/2023	666.765	5,53%	2,39	2,345	2,52	2,48
02/01/2023	691.586	3,17%	2,18	2,18	2,37	2,28
30/12/2022	691.586	3,17%	2,18	2,18	2,37	2,28
29/12/2022	721.459	4,25%	2,14	2,115	2,25	2,21
28/12/2022	654.614	-3,64%	2,16	2,12	2,25	2,12
27/12/2022	1.209.056	-1,35%	2,23	2,095	2,24	2,20
23/12/2022	412.251	9,31%	2,01	2,005	2,23	2,23
22/12/2022	740.585	4,08%	1,91	1,86	2,06	2,04
21/12/2022	758.249	1,03%	1,94	1,91	1,9788	1,96
20/12/2022	650.690	-4,43%	2,02	1,90	2,03	1,94
19/12/2022	528.422	-5,14%	2,12	1,99	2,175	2,03
16/12/2022	1.251.900	6,47%	2,02	2,0199	2,16	2,14
15/12/2022	910.217	-6,51%	2,11	1,975	2,14	2,01
14/12/2022	321.401	-3,15%	2,21	2,125	2,23	2,15
13/12/2022	933.110	4,72%	2,24	2,20	2,40	2,22
12/12/2022	691.972	4,43%	2,02	1,93	2,125	2,12
09/12/2022	464.053	1,50%	1,99	1,955	2,04	2,03
08/12/2022	702.761	5,82%	1,93	1,91	2,08	2,00