Builders FirstSource Inc (BLDR)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
24/07/2024 327.473 0,00% 158,94 158,37 164,77 163,88
23/07/2024 327.473 1,88% 158,94 158,37 164,77 163,88
22/07/2024 284.804 1,81% 160,00 156,29 161,40 160,86
19/07/2024 344.026 -0,59% 159,38 156,89 160,55 158,00
18/07/2024 495.018 0,04% 160,33 158,41 167,21 158,94
17/07/2024 505.043 -3,97% 161,72 158,74 162,41 158,88
16/07/2024 589.989 8,01% 155,67 155,17 165,73 165,44
15/07/2024 409.172 0,29% 153,79 152,76 158,49 153,17
12/07/2024 570.272 3,98% 150,00 148,70 155,48 152,73
11/07/2024 644.439 7,44% 142,69 142,69 147,70 146,89
10/07/2024 395.200 1,80% 135,60 133,80 137,13 136,72
09/07/2024 389.355 -0,14% 133,25 133,07 135,48 134,30
08/07/2024 486.117 1,43% 134,01 132,02 134,54 134,49
05/07/2024 683.398 -1,33% 133,12 130,85 133,82 132,60
04/07/2024 231.324 0,00% 135,12 133,91 136,75 134,38
03/07/2024 231.324 -0,27% 135,12 133,91 136,75 134,38
02/07/2024 400.175 0,56% 133,48 133,00 135,88 134,74
01/07/2024 554.508 -3,19% 139,55 133,24 139,55 133,99
28/06/2024 1.623.692 0,40% 138,00 136,80 139,75 138,41
27/06/2024 564.585 0,82% 136,93 135,53 137,90 137,86
26/06/2024 527.355 0,17% 136,81 134,90 137,00 136,74
25/06/2024 611.373 -4,02% 141,31 133,61 141,31 136,51
24/06/2024 381.496 -0,68% 143,48 141,30 145,00 142,22
21/06/2024 2.407.938 -1,07% 144,48 140,80 144,74 143,19
20/06/2024 440.004 -3,15% 148,50 143,24 148,50 144,74
19/06/2024 295.067 0,00% 149,52 148,18 150,82 149,44
18/06/2024 295.067 -0,07% 149,52 148,18 150,82 149,44
17/06/2024 804.962 0,25% 149,55 146,605 150,8255 149,93
14/06/2024 689.402 -1,06% 150,97 145,80 150,05 149,55
13/06/2024 660.823 0,00% 150,97 149,04 152,07 151,15
12/06/2024 1.347.990 5,35% 145,66 149,985 157,43 151,15
11/06/2024 694.045 -2,36% 145,66 142,54 145,66 143,48
10/06/2024 605.668 0,46% 144,71 144,46 147,51 146,95
07/06/2024 844.303 0,44% 144,03 142,85 146,44 146,28
06/06/2024 1.023.799 -2,89% 148,88 145,13 148,495 145,64
05/06/2024 764.215 2,35% 147,335 146,61 151,34 149,96
04/06/2024 1.475.190 -3,68% 150,55 145,12 151,2739 146,52
03/06/2024 1.364.486 -5,39% 161,00 151,56 161,80 152,12
31/05/2024 910.703 0,39% 159,89 157,16 161,46 160,79
30/05/2024 725.500 2,69% 156,75 157,045 160,71 160,16
29/05/2024 1.172.609 -4,13% 159,17 155,92 160,4992 155,97
28/05/2024 926.429 -4,92% 168,15 161,63 172,16 162,69
27/05/2024 426.938 0,00% 168,15 168,15 171,17 171,10
24/05/2024 426.938 3,09% 168,15 168,15 171,17 171,10
23/05/2024 761.534 0,24% 167,105 164,12 168,835 166,36
22/05/2024 951.320 -1,17% 166,56 165,625 168,90 165,97
21/05/2024 1.165.301 -0,76% 167,95 165,11 168,66 167,94
20/05/2024 654.557 1,31% 167,06 167,07 170,24 169,23
17/05/2024 890.568 1,00% 166,01 165,70 168,94 167,05
16/05/2024 793.070 -3,81% 170,61 165,191 171,02 165,39
15/05/2024 777.169 1,33% 173,62 171,19 176,65 171,96
14/05/2024 779.772 1,40% 167,48 165,14 170,20 169,71
13/05/2024 1.222.338 0,25% 167,48 166,215 170,106 167,37
10/05/2024 874.270 -1,36% 169,25 166,00 170,54 166,96
09/05/2024 1.721.808 4,25% 163,30 163,08 170,75 170,40
08/05/2024 2.271.759 0,97% 162,00 159,01 164,729 164,20
07/05/2024 4.367.994 -19,10% 197,71 160,325 180,99 162,52
06/05/2024 952.141 2,59% 197,71 196,413 201,34 200,88
03/05/2024 979.857 3,75% 196,56 195,5416 200,715 195,81
02/05/2024 364.494 2,36% 186,94 182,3424 188,78 188,74
01/05/2024 686.630 0,86% 185,34 181,8168 191,4549 184,39
30/04/2024 387.214 -2,48% 185,34 182,75 187,755 182,82
29/04/2024 482.712 -0,11% 188,33 185,81 190,85 187,46
26/04/2024 353.918 1,30% 186,67 185,65 189,38 187,66
25/04/2024 463.486 -0,77% 179,40 178,78 185,79 185,26
24/04/2024 553.235 -0,29% 179,40 183,79 193,476 186,69
23/04/2024 1.037.394 5,07% 184,40 176,84 187,91 187,24
22/04/2024 594.712 0,67% 184,40 175,52 180,38 178,21
19/04/2024 700.577 -2,88% 184,40 175,12 183,955 177,03
18/04/2024 917.717 1,66% 184,40 180,95 186,74 182,28
17/04/2024 699.340 -1,53% 180,32 178,59 184,03 179,31
16/04/2024 853.115 -1,33% 180,32 177,2501 183,155 182,09
15/04/2024 592.555 -2,63% 190,77 183,00 191,165 184,55
12/04/2024 529.059 0,11% 187,54 185,85 189,62 189,53
11/04/2024 596.420 1,17% 201,47 186,495 189,62 189,33
10/04/2024 1.042.946 -6,05% 201,47 186,17 192,465 187,14
09/04/2024 575.218 -0,65% 201,47 193,0072 201,605 199,19
08/04/2024 370.359 -1,78% 206,14 200,43 206,00 200,50
05/04/2024 334.669 1,69% 206,14 201,76 204,61 204,14
04/04/2024 379.687 -1,00% 206,14 199,78 210,00 200,75
03/04/2024 393.610 1,51% 209,30 198,455 204,56 202,77
02/04/2024 594.571 -2,76% 209,30 196,1501 201,44 199,75
01/04/2024 398.171 -1,51% 209,30 204,94 209,215 205,41
28/03/2024 483.909 -0,54% 209,30 207,24 211,10 208,55
27/03/2024 300.975 1,28% 209,30 206,475 209,91 209,68
26/03/2024 391.759 -0,83% 209,26 207,04 211,83 207,04
25/03/2024 423.951 -0,84% 209,44 208,77 212,24 208,78
22/03/2024 474.946 -0,28% 211,33 208,035 211,90 210,54
21/03/2024 635.064 2,18% 209,85 208,9962 214,70 211,12
20/03/2024 621.726 3,54% 199,48 199,05 207,38 206,61
19/03/2024 502.092 2,17% 197,77 193,665 199,90 199,54
18/03/2024 504.145 -0,10% 197,77 193,805 198,43 195,30
15/03/2024 566.921 0,04% 193,96 194,13 197,1699 195,49
14/03/2024 562.514 -2,84% 201,39 193,88 203,00 195,42
13/03/2024 450.298 0,74% 198,40 198,21 201,97 201,14
12/03/2024 510.400 3,61% 198,40 191,66 200,005 199,66
11/03/2024 900.419 -3,57% 198,40 189,74 198,54 192,70
08/03/2024 493.497 -2,10% 205,56 199,78 207,765 199,84
07/03/2024 471.876 1,93% 194,03 201,8996 204,89 204,13
06/03/2024 390.389 0,99% 194,03 199,51 203,10 200,26
Ajuda

Pesquisa de títulos

Fale Connosco