Builders FirstSource Inc (BLDR)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 >
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
22/03/2024 248.099 -0,27% 210,55 208,33 211,89 210,54
21/03/2024 261.459 2,18% 209,72 209,08 214,65 211,12
20/03/2024 288.919 3,54% 199,29 199,29 207,17 206,61
19/03/2024 287.496 2,17% 194,80 194,11 199,92 199,54
18/03/2024 323.387 -0,10% 197,40 193,88 198,30 195,30
15/03/2024 1.466.135 0,04% 194,13 194,13 197,12 195,49
14/03/2024 324.139 -2,84% 202,15 193,93 202,15 195,42
13/03/2024 288.208 0,74% 199,26 198,29 201,81 201,14
12/03/2024 320.574 3,61% 193,50 192,00 200,00 199,66
11/03/2024 474.373 -3,57% 198,30 189,74 198,75 192,70
08/03/2024 294.305 -2,10% 205,44 199,80 208,04 199,84
07/03/2024 224.108 1,93% 202,21 201,95 204,89 204,13
06/03/2024 219.492 0,99% 200,91 199,84 202,82 200,26
05/03/2024 327.939 -1,26% 200,00 196,82 203,40 198,30
04/03/2024 475.511 0,43% 201,82 200,42 204,79 200,84
01/03/2024 322.053 2,46% 195,07 194,29 200,99 199,98
29/02/2024 813.494 0,99% 194,57 193,39 196,21 195,18
28/02/2024 297.869 0,06% 192,25 191,55 194,43 193,27
27/02/2024 319.073 1,43% 191,57 191,29 194,70 193,16
26/02/2024 320.820 0,94% 189,11 188,00 192,03 190,44
23/02/2024 337.843 0,16% 188,98 186,57 192,02 188,67
22/02/2024 437.861 2,56% 189,31 185,75 194,63 188,37
21/02/2024 316.684 0,42% 181,54 181,47 185,53 183,66
20/02/2024 286.768 -0,48% 181,87 180,49 183,53 182,90
16/02/2024 354.076 -1,67% 183,95 183,52 186,41 183,79
15/02/2024 327.203 0,10% 188,32 184,26 189,00 186,92
14/02/2024 281.384 2,50% 185,82 183,40 187,47 186,73
13/02/2024 315.428 -2,64% 175,09 171,99 184,22 182,18
12/02/2024 497.937 0,97% 186,33 185,03 188,50 187,12
09/02/2024 297.264 0,04% 185,50 183,25 186,58 185,33
08/02/2024 222.374 2,40% 182,44 180,50 185,40 185,25
07/02/2024 394.974 1,66% 180,62 179,96 184,00 180,91
06/02/2024 194.338 -0,13% 177,95 175,85 178,88 177,95
05/02/2024 229.229 -1,42% 177,87 173,87 179,24 178,18
02/02/2024 213.593 0,97% 175,64 174,68 182,53 180,75
01/02/2024 221.955 3,04% 176,25 174,00 179,04 179,02
31/01/2024 427.981 -1,52% 175,74 173,11 177,69 173,73
30/01/2024 287.256 -0,05% 176,62 174,79 178,87 176,41
29/01/2024 315.039 4,12% 172,00 172,00 176,94 176,50
26/01/2024 249.298 -0,16% 169,61 167,75 171,31 169,52
25/01/2024 390.079 2,71% 168,44 166,60 169,92 169,80
24/01/2024 443.497 -1,40% 170,47 164,10 170,73 165,32
23/01/2024 501.907 -2,81% 175,65 165,00 176,21 167,67
19/01/2024 473.069 4,12% 167,38 166,17 172,54 172,51
18/01/2024 412.615 0,64% 167,09 162,94 168,46 165,68
17/01/2024 341.321 -0,78% 163,73 162,22 164,80 164,62
16/01/2024 328.832 -0,88% 164,68 163,43 166,44 165,91
12/01/2024 274.349 0,11% 168,78 164,005 169,00 167,39
11/01/2024 285.182 -0,05% 165,47 163,43 167,56 167,21
10/01/2024 305.393 1,18% 166,04 165,94 167,85 167,30
09/01/2024 253.870 0,90% 161,17 161,00 165,595 165,35
08/01/2024 268.282 2,57% 161,25 160,56 164,29 163,88
05/01/2024 467.524 1,58% 155,50 154,13 160,58 159,78
04/01/2024 434.502 -1,27% 158,32 156,37 160,45 157,29
03/01/2024 495.747 -3,67% 161,97 158,49 161,97 159,31
02/01/2024 368.993 -0,93% 163,87 162,28 167,09 165,38
29/12/2023 325.422 -1,02% 167,92 166,27 169,265 166,94
28/12/2023 266.255 -1,11% 171,00 168,46 171,00 168,66
27/12/2023 432.583 1,14% 169,03 168,70 170,97 170,56
26/12/2023 324.341 0,84% 167,50 167,11 168,89 168,64
22/12/2023 379.956 1,59% 164,84 164,35 167,70 167,24
21/12/2023 381.033 1,97% 164,75 162,57 164,85 164,62
20/12/2023 483.401 -1,97% 164,40 161,35 166,79 161,44
19/12/2023 492.516 2,85% 163,32 163,22 165,69 164,68
18/12/2023 754.169 -1,47% 166,08 159,42 166,08 160,12
15/12/2023 14.167.447 -3,48% 168,00 162,51 168,95 162,51
14/12/2023 880.634 8,72% 159,08 159,08 170,74 168,37
13/12/2023 706.080 3,53% 151,12 147,59 155,57 154,87
12/12/2023 387.251 0,42% 148,61 147,92 151,335 149,59
11/12/2023 339.376 0,85% 147,27 146,50 149,51 148,96
08/12/2023 355.894 0,77% 146,57 146,47 148,99 147,70
07/12/2023 337.838 0,92% 145,58 144,65 146,94 146,57
06/12/2023 663.512 1,38% 147,87 144,48 150,99 145,24
05/12/2023 905.236 4,68% 136,69 136,28 145,12 143,26
04/12/2023 654.490 -1,74% 140,19 136,61 141,32 136,86
01/12/2023 396.836 3,86% 133,64 133,64 139,40 139,28
Ajuda

Pesquisa de títulos

Fale Connosco