Builders FirstSource Inc (BLDR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	386.176	0,06%	193,28	191,595	194,585	193,27
27/02/2024	602.459	2,39%	192,05	191,37	194,71	195,00
26/02/2024	564.838	0,94%	191,72	187,95	192,09	190,44
23/02/2024	656.232	0,16%	191,55	186,54	192,09	188,67
22/02/2024	1.146.166	2,57%	192,45	185,74	194,69	188,37
21/02/2024	718.981	0,42%	182,17	181,46	185,61	183,66
20/02/2024	469.713	-0,48%	181,35	180,26	183,51	182,90
19/02/2024	354.076	0,00%	183,95	183,52	186,41	183,79
16/02/2024	354.076	-1,57%	183,95	183,52	186,41	183,79
15/02/2024	469.025	0,10%	188,29	184,275	189,37	186,92
14/02/2024	526.412	2,50%	186,14	183,11	187,465	186,73
13/02/2024	790.713	-2,64%	187,09	171,1375	184,39	182,18
12/02/2024	700.641	0,97%	187,09	184,74	188,54	187,12
09/02/2024	660.836	0,04%	185,55	182,89	186,535	185,33
08/02/2024	514.439	2,40%	182,825	180,28	185,38	185,25
07/02/2024	495.519	1,66%	180,77	179,94	184,12	180,91
06/02/2024	308.171	-0,13%	177,72	175,805	179,17	177,95
05/02/2024	431.755	-1,42%	177,50	173,76	179,40	178,18
02/02/2024	490.429	0,97%	176,56	174,41	182,54	180,75
01/02/2024	315.904	3,05%	176,56	174,00	179,0499	179,02
31/01/2024	394.768	1,04%	175,545	172,905	177,90	178,25
30/01/2024	386.330	-0,05%	176,46	174,79	179,125	176,41
29/01/2024	652.594	4,12%	171,765	171,765	176,90	176,50
26/01/2024	389.538	-0,17%	169,84	167,755	171,68	169,52
25/01/2024	508.993	2,71%	176,34	166,69	169,94	169,80
24/01/2024	700.131	-1,40%	176,34	164,09	176,28	165,32
23/01/2024	1.418.056	-5,81%	176,34	164,92	176,28	167,67
22/01/2024	806.796	3,19%	175,78	174,16	178,65	178,02
19/01/2024	704.232	4,12%	168,49	165,69	172,55	172,51
18/01/2024	549.080	0,64%	166,64	162,89	168,5399	165,68
17/01/2024	379.551	-0,78%	163,17	162,1335	165,16	164,62
16/01/2024	473.764	-0,88%	169,76	163,46	166,32	165,91
15/01/2024	424.448	0,11%	169,76	164,04	168,90	167,39
12/01/2024	424.448	0,11%	169,76	164,04	168,90	167,39
11/01/2024	441.282	-0,05%	165,985	163,44	167,57	167,21
10/01/2024	500.691	1,18%	161,99	165,83	168,04	167,30
09/01/2024	567.004	0,90%	161,99	160,7652	165,625	165,35
08/01/2024	432.452	2,52%	161,99	160,4598	164,31	163,80
05/01/2024	445.689	1,58%	156,14	154,01	160,64	159,78
04/01/2024	531.824	-1,27%	158,385	156,11	160,575	157,29
03/01/2024	596.553	-3,67%	162,51	158,44	161,97	159,31
02/01/2024	488.049	-0,93%	163,87	162,38	167,04	165,38
29/12/2023	362.093	-1,02%	168,00	166,17	169,63	166,94
28/12/2023	340.736	-1,11%	171,03	168,445	171,03	168,66
27/12/2023	655.667	1,14%	169,225	168,63	170,89	170,56
26/12/2023	342.889	0,84%	164,405	167,0001	168,87	168,64
22/12/2023	750.039	1,59%	164,405	164,55	167,86	167,24
21/12/2023	459.442	1,97%	164,405	162,45	165,54	164,62
20/12/2023	634.244	-1,97%	164,30	161,335	166,84	161,44
19/12/2023	765.221	2,85%	167,86	162,175	165,7448	164,68
18/12/2023	1.088.613	-1,47%	167,86	159,2511	165,20	160,12
15/12/2023	1.718.319	-3,48%	167,86	162,70	169,01	162,51
14/12/2023	2.102.255	8,72%	159,235	159,245	170,76	168,37
13/12/2023	832.171	3,53%	148,80	147,515	155,53	154,87
12/12/2023	583.792	0,42%	148,80	148,05	151,38	149,59
11/12/2023	465.438	0,85%	147,12	146,3068	149,5582	148,96
08/12/2023	443.015	0,77%	146,66	146,425	148,99	147,70
07/12/2023	607.560	0,92%	145,51	144,52	147,14	146,57
06/12/2023	1.067.951	1,38%	141,05	144,4501	150,935	145,24
05/12/2023	1.403.774	4,68%	141,05	136,36	145,12	143,26
04/12/2023	906.510	-1,74%	141,05	136,595	141,37	136,86
01/12/2023	586.794	3,86%	133,55	133,14	139,42	139,28
30/11/2023	666.548	-0,58%	135,11	132,36	135,12	134,11
29/11/2023	846.367	1,37%	135,11	134,3201	137,83	134,89
28/11/2023	521.155	-2,56%	135,73	132,61	136,04	133,07
27/11/2023	638.665	1,37%	134,01	133,70	137,6018	136,56
24/11/2023	258.502	0,46%	132,58	132,8361	135,335	134,10
23/11/2023	523.192	0,66%	134,22	133,44	136,2068	133,48
22/11/2023	522.153	0,66%	134,22	133,44	136,2068	133,48
21/11/2023	529.734	-1,30%	133,59	132,52	134,895	132,61
20/11/2023	716.471	0,58%	133,86	131,795	135,38	134,36
17/11/2023	1.039.930	2,49%	129,805	130,9448	135,5793	133,59
16/11/2023	759.276	1,31%	129,805	129,84	134,93	130,35
15/11/2023	865.724	-4,17%	133,87	128,57	134,365	128,66
14/11/2023	1.045.130	8,82%	127,585	127,50	134,79	134,26
13/11/2023	433.373	-0,76%	123,045	121,43	123,57	123,38
10/11/2023	475.330	2,57%	121,59	121,29	125,25	124,32
09/11/2023	441.069	-2,77%	124,75	120,80	127,8499	121,21
08/11/2023	597.569	-1,11%	125,20	124,57	127,83	124,66
07/11/2023	706.188	0,37%	125,87	125,00	127,04	126,06
06/11/2023	875.633	-0,95%	120,00	125,15	127,045	125,59
03/11/2023	1.238.800	4,57%	120,00	124,255	129,055	126,79
02/11/2023	1.334.154	3,22%	108,57	120,005	124,22	121,25
01/11/2023	1.900.136	8,25%	108,57	107,86	118,68	117,47
31/10/2023	1.106.052	1,18%	108,60	108,125	111,295	108,52
30/10/2023	614.119	0,93%	107,84	105,25	108,17	107,25
27/10/2023	244.593	-0,33%	107,85	106,26	109,23	106,77
26/10/2023	701.911	0,85%	107,945	105,81	108,72	107,12
25/10/2023	983.543	-3,88%	109,08	105,27	109,01	106,22
24/10/2023	389.657	-0,36%	112,30	110,35	112,70	110,51
23/10/2023	544.434	1,49%	109,97	109,62	112,49	110,91
20/10/2023	670.594	-1,89%	110,42	108,73	111,30	109,28
19/10/2023	721.045	-0,46%	116,50	110,18	114,57	111,39
18/10/2023	881.505	-5,29%	117,26	111,77	116,4699	111,90
17/10/2023	484.208	0,14%	117,26	117,21	120,08	118,15
16/10/2023	427.007	1,47%	117,05	115,87	118,65	117,98
13/10/2023	673.362	-0,14%	117,05	115,10	118,49	116,27
12/10/2023	924.036	-7,37%	124,68	115,09	126,63	116,43
11/10/2023	487.090	2,07%	124,68	122,4001	126,63	125,69
10/10/2023	780.949	3,79%	117,87	119,02	124,24	123,14