Builders FirstSource Inc (BLDR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	539.656	-2,19%	129,11	126,87	132,00	127,16
19/09/2023	439.506	0,70%	129,11	127,66	130,59	130,01
18/09/2023	580.786	1,47%	126,91	126,35	130,33	129,11
15/09/2023	1.174.104	-5,23%	133,25	126,60	131,58	127,24
14/09/2023	573.212	1,94%	135,505	131,42	134,60	134,26
13/09/2023	1.101.805	-3,38%	139,72	128,53	135,89	131,71
12/09/2023	528.692	-3,93%	139,72	135,39	140,8449	136,32
11/09/2023	380.891	1,43%	140,93	140,09	143,97	141,89
08/09/2023	480.899	0,51%	138,01	138,47	142,35	139,89
07/09/2023	411.474	-0,98%	137,32	137,37	140,75	139,18
06/09/2023	691.810	2,71%	137,32	136,03	140,81	140,26
05/09/2023	1.259.568	-8,19%	147,10	133,83	148,21	136,56
04/09/2023	663.817	2,55%	148,39	145,46	149,54	148,74
01/09/2023	663.817	2,55%	148,39	145,46	149,54	148,74
31/08/2023	808.700	3,70%	139,72	139,34	145,60	145,04
30/08/2023	580.152	0,14%	139,60	138,51	140,84	139,87
29/08/2023	666.107	5,11%	132,06	132,06	140,305	139,67
28/08/2023	524.260	2,86%	130,745	129,64	133,54	132,88
25/08/2023	1.216.418	-2,75%	133,23	122,62	133,665	129,19
24/08/2023	524.032	-2,76%	134,99	132,77	136,09	132,84
23/08/2023	633.082	3,64%	134,99	132,59	137,33	136,61
22/08/2023	608.595	-0,72%	134,99	130,965	135,205	131,81
21/08/2023	760.184	-1,03%	134,99	129,73	136,063	132,76
18/08/2023	1.223.281	2,94%	129,49	128,3301	134,69	133,88
17/08/2023	1.887.375	-11,67%	146,97	129,205	147,22	130,06
16/08/2023	464.571	-2,29%	151,24	147,06	151,71	147,24
15/08/2023	483.552	-0,76%	151,85	148,085	152,53	150,69
14/08/2023	553.509	1,99%	148,04	147,17	151,92	150,83
11/08/2023	458.510	-1,62%	148,95	147,76	151,405	147,89
10/08/2023	555.983	0,13%	150,45	146,99	153,41	150,32
09/08/2023	582.596	-1,04%	151,20	148,22	151,95	150,12
08/08/2023	488.748	-0,34%	151,20	150,06	152,89	151,70
07/08/2023	633.714	1,72%	149,95	149,91	153,00	152,22
04/08/2023	913.430	3,45%	147,03	145,96	151,00	149,64
03/08/2023	961.467	-2,68%	156,08	144,13	151,80	144,65
02/08/2023	1.601.790	1,28%	156,08	145,43	156,08	148,64
01/08/2023	711.875	1,61%	144,35	144,27	147,0323	146,76
31/07/2023	492.822	0,54%	144,60	142,5826	145,00	144,43
28/07/2023	351.796	1,52%	142,955	142,145	143,895	143,65
27/07/2023	605.791	-0,19%	143,95	140,96	145,0625	141,50
26/07/2023	489.852	-0,17%	141,00	139,95	142,76	141,77
25/07/2023	505.850	2,72%	138,11	137,13	142,97	142,01
24/07/2023	365.686	-0,35%	138,74	137,70	139,41	138,25
21/07/2023	430.083	-0,30%	139,69	138,07	141,89	138,73
20/07/2023	766.232	-3,59%	143,27	137,77	144,915	139,14
19/07/2023	564.262	-1,43%	143,27	143,33	149,21	144,32
18/07/2023	871.444	2,42%	140,36	143,00	146,92	146,42
17/07/2023	638.857	1,28%	140,36	139,385	143,04	142,96
14/07/2023	416.002	0,92%	140,03	139,09	141,27	141,16
13/07/2023	448.183	0,42%	140,03	138,15	140,21	139,87
12/07/2023	708.337	2,81%	137,42	137,195	139,68	139,28
11/07/2023	637.437	0,16%	133,68	134,36	136,90	135,47
10/07/2023	692.608	1,62%	133,68	133,00	135,766	135,26
07/07/2023	737.914	1,75%	134,77	130,89	134,31	133,10
06/07/2023	1.226.451	-4,15%	134,77	130,01	134,78	130,81
05/07/2023	879.603	0,10%	138,90	136,00	140,63	136,47
04/07/2023	326.023	1,90%	135,96	135,5776	137,60	138,58
03/07/2023	325.957	0,68%	135,96	135,5776	137,60	136,92
30/06/2023	731.807	0,61%	137,81	135,87	138,4777	137,00
29/06/2023	587.865	0,61%	133,48	133,69	136,48	136,17
28/06/2023	1.061.183	1,39%	133,48	133,08	135,9899	135,34
27/06/2023	1.198.148	4,14%	128,40	128,34	134,43	133,48
26/06/2023	612.406	0,51%	128,40	127,64	130,385	128,17
23/06/2023	784.993	0,01%	128,13	126,28	128,905	127,52
22/06/2023	591.576	-1,23%	128,13	126,28	129,70	127,51
21/06/2023	1.045.746	1,85%	126,76	126,455	129,92	129,10
20/06/2023	1.322.082	4,41%	122,105	122,00	127,20	126,76
19/06/2023	1.479.566	-1,30%	123,02	120,00	123,255	121,41
16/06/2023	1.479.566	-1,30%	123,02	120,00	123,255	121,41
15/06/2023	1.097.985	1,66%	120,91	120,20	123,02	123,01
14/06/2023	1.047.483	-3,98%	125,865	120,10	126,82	121,00
13/06/2023	1.258.963	1,85%	125,20	124,08	126,90	126,02
12/06/2023	1.210.315	1,35%	122,45	120,33	124,26	123,73
09/06/2023	759.877	-0,19%	122,45	120,17	123,00	122,08
08/06/2023	1.052.399	-0,01%	122,45	121,11	123,10	122,31
07/06/2023	1.468.977	-1,29%	120,745	122,13	125,06	122,32
06/06/2023	1.467.481	2,98%	120,745	120,55	126,285	123,92
05/06/2023	1.067.168	1,14%	118,14	115,17	120,81	120,33
02/06/2023	1.168.434	2,68%	116,86	116,27	119,01	118,97
01/06/2023	1.041.282	-0,08%	115,95	113,39	116,345	115,86
31/05/2023	1.021.544	1,81%	116,51	116,92	118,67	115,95
30/05/2023	1.021.544	1,81%	116,51	116,92	118,67	117,67
29/05/2023	892.537	-1,04%	117,21	114,58	117,48	115,58
26/05/2023	892.537	-1,04%	117,21	114,58	117,48	115,58
25/05/2023	1.084.794	2,41%	114,505	114,42	117,81	116,79
24/05/2023	625.761	0,91%	113,17	112,27	115,29	114,04
23/05/2023	1.515.099	-5,99%	118,95	112,06	119,2299	112,97
22/05/2023	707.950	-0,06%	122,515	119,57	122,30	120,17
19/05/2023	723.226	-1,69%	122,515	119,775	122,58	120,24
18/05/2023	798.613	1,83%	119,11	119,825	122,99	122,31
17/05/2023	743.364	0,76%	119,11	118,50	120,87	120,11
16/05/2023	885.431	0,88%	117,07	115,74	119,90	119,20
15/05/2023	1.081.459	2,00%	117,50	114,82	119,60	118,16
12/05/2023	1.037.390	-1,22%	117,50	113,95	119,0582	115,84
11/05/2023	794.993	0,70%	116,38	115,92	117,76	117,27
10/05/2023	1.019.982	1,58%	116,375	114,81	117,365	116,46
09/05/2023	1.392.984	0,86%	113,04	112,85	115,50	114,65
08/05/2023	1.066.353	2,18%	112,54	111,885	114,85	113,67
05/05/2023	1.120.020	4,18%	108,94	107,58	111,7325	111,25
04/05/2023	1.302.534	-0,62%	108,96	105,81	111,52	106,79