Builders FirstSource Inc (BLDR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 >
16/08/2024	388.412	-2,14%	163,90	160,87	165,57	161,13
15/08/2024	390.077	2,52%	163,47	163,45	167,07	164,65
14/08/2024	443.225	-0,19%	162,73	158,89	164,34	160,60
13/08/2024	437.997	4,96%	155,24	155,24	161,50	160,90
12/08/2024	348.077	-1,42%	155,28	152,82	157,99	153,30
09/08/2024	293.122	1,54%	153,16	151,50	156,51	155,51
08/08/2024	607.034	0,19%	155,66	152,00	155,74	153,15
07/08/2024	591.343	-1,84%	159,37	151,67	164,47	152,86
06/08/2024	702.273	4,06%	138,93	137,74	161,17	155,73
05/08/2024	630.338	-1,64%	139,97	139,97	153,23	149,65
02/08/2024	535.329	-4,61%	151,00	148,02	152,50	152,15
01/08/2024	465.587	-4,70%	167,24	157,57	170,82	159,50
31/07/2024	632.228	-0,16%	169,65	167,09	174,80	167,37
30/07/2024	323.268	-0,27%	170,00	164,84	171,32	167,63
29/07/2024	398.102	0,36%	167,92	166,51	169,72	168,09
26/07/2024	378.066	5,52%	164,52	163,54	169,75	167,49
25/07/2024	362.475	2,99%	155,87	153,76	163,36	158,73
24/07/2024	485.591	-5,96%	162,03	153,75	165,00	154,12
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	-1,32%	133,12	130,85	133,82	132,60
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	-4,01%	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
18/06/2024	295.067	-0,33%	149,52	148,18	150,82	149,44
17/06/2024	440.535	0,25%	149,41	146,72	150,83	149,93
14/06/2024	318.972	-1,06%	148,84	145,80	149,96	149,55
13/06/2024	424.529	0,00%	151,00	149,16	151,92	151,15
12/06/2024	579.273	5,35%	150,54	149,915	157,39	151,15
11/06/2024	374.293	-2,36%	146,00	142,76	146,00	143,48
10/06/2024	413.785	0,46%	144,60	144,52	147,45	146,95
07/06/2024	440.698	0,44%	143,91	142,85	146,37	146,28
06/06/2024	486.294	-2,89%	146,80	145,16	148,31	145,64
05/06/2024	529.652	2,35%	147,55	146,72	151,255	149,97
04/06/2024	611.542	-3,68%	150,54	145,17	150,96	146,52
03/06/2024	550.688	-5,39%	161,50	151,56	161,56	152,12
31/05/2024	1.406.380	0,39%	160,23	157,20	161,41	160,79
30/05/2024	446.340	2,69%	157,60	157,50	160,70	160,16
29/05/2024	638.421	-4,13%	159,73	155,80	160,39	155,97
28/05/2024	538.656	-4,92%	171,69	161,63	172,39	162,69
24/05/2024	426.938	2,85%	168,15	168,15	171,17	171,10
23/05/2024	449.158	0,23%	168,16	164,28	168,83	166,36
22/05/2024	616.406	-1,17%	166,62	165,63	168,88	165,97
21/05/2024	477.197	-0,76%	168,17	165,75	168,61	167,94
20/05/2024	488.460	1,30%	167,06	167,06	170,17	169,23
17/05/2024	430.144	1,00%	166,14	166,05	168,91	167,05
16/05/2024	697.167	-3,81%	171,02	165,19	171,02	165,39
15/05/2024	493.397	1,31%	174,50	171,29	176,00	171,94
13/05/2024	569.178	0,25%	167,52	166,22	170,00	167,37
10/05/2024	440.969	-1,36%	168,28	166,00	170,45	166,96
09/05/2024	826.457	3,55%	163,08	163,08	170,74	169,26
08/05/2024	778.238	0,52%	162,01	159,11	164,57	163,46
07/05/2024	1.443.113	-19,05%	177,00	160,33	181,34	162,62
06/05/2024	384.115	2,59%	198,20	197,06	201,25	200,88
03/05/2024	429.010	3,75%	196,13	195,50	200,81	195,81
02/05/2024	243.261	2,36%	186,90	182,73	188,90	188,74
01/05/2024	344.526	0,86%	183,00	181,94	191,30	184,39
30/04/2024	397.581	-2,48%	185,19	182,74	187,65	182,82
29/04/2024	246.151	-0,11%	188,68	185,92	190,00	187,46
26/04/2024	290.956	1,30%	186,55	186,13	189,40	187,66
25/04/2024	274.273	-0,77%	181,56	179,03	185,79	185,26
24/04/2024	287.461	-0,29%	187,78	183,86	193,22	186,69
23/04/2024	409.972	5,07%	178,76	176,83	187,82	187,24
22/04/2024	293.447	0,67%	178,07	175,78	180,38	178,21
19/04/2024	387.939	-2,88%	182,27	175,23	183,70	177,03
18/04/2024	333.309	1,66%	184,44	181,09	186,74	182,28
17/04/2024	379.984	-1,53%	184,42	178,47	184,42	179,31
16/04/2024	380.802	-1,33%	179,78	177,24	183,10	182,09
15/04/2024	414.264	-2,63%	190,32	183,11	191,20	184,55
12/04/2024	283.756	0,11%	187,00	185,99	189,66	189,53
11/04/2024	423.836	1,17%	189,29	186,46	189,52	189,33
10/04/2024	518.561	-6,05%	189,83	186,68	192,84	187,14
09/04/2024	254.980	-0,65%	200,94	193,12	200,94	199,19
08/04/2024	234.196	-1,78%	204,86	200,41	205,33	200,50
05/04/2024	224.512	1,69%	201,59	201,59	204,37	204,14
04/04/2024	280.560	-1,00%	206,64	199,73	210,00	200,75
03/04/2024	358.452	1,51%	198,31	198,31	204,46	202,77
02/04/2024	354.633	-2,76%	200,79	196,56	201,17	199,75
01/04/2024	205.884	-1,51%	208,65	204,98	209,01	205,41
28/03/2024	369.034	-0,54%	210,00	207,26	211,01	208,55
27/03/2024	219.030	1,28%	208,35	206,70	209,89	209,68
26/03/2024	388.211	-0,83%	209,52	207,03	211,83	207,04
25/03/2024	313.673	-0,84%	209,45	208,73	212,11	208,78