Builders FirstSource Inc (BLDR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
03/05/2023	2.996.213	12,88%	100,02	100,00	107,81	107,46
02/05/2023	1.327.426	1,44%	93,86	92,13	95,32	95,20
01/05/2023	1.069.903	-0,97%	93,95	92,94	95,16	93,85
28/04/2023	911.580	2,90%	92,335	92,32	95,45	94,77
27/04/2023	862.374	1,95%	90,35	90,35	92,54	92,10
26/04/2023	727.632	-2,22%	92,45	90,10	92,8175	90,34
25/04/2023	868.994	-1,42%	93,74	92,21	93,93	92,39
24/04/2023	587.377	-0,16%	93,50	92,74	94,35	93,72
21/04/2023	481.885	-0,91%	94,715	93,27	94,81	93,87
20/04/2023	1.043.838	0,28%	94,29	94,185	95,59	94,73
19/04/2023	1.514.387	-1,67%	96,53	94,46	96,85	95,11
18/04/2023	1.213.333	2,57%	96,00	95,175	96,8625	96,72
17/04/2023	738.850	1,74%	94,40	93,86	95,285	96,00
14/04/2023	995.999	1,09%	93,30	92,66	94,49	94,36
13/04/2023	1.058.998	0,44%	93,59	92,435	94,32	93,34
12/04/2023	1.386.195	0,61%	93,70	92,94	94,78	92,93
11/04/2023	1.600.937	4,23%	89,30	89,10	92,69	92,37
10/04/2023	692.607	3,61%	85,40	85,625	88,64	88,62
06/04/2023	788.181	-0,50%	85,91	84,81	86,38	85,53
05/04/2023	883.150	-1,60%	86,65	84,78	86,92	85,96
04/04/2023	910.138	-3,11%	90,02	87,06	90,035	87,36
03/04/2023	826.446	1,55%	88,68	87,5801	90,21	90,16
31/03/2023	500.155	2,93%	87,14	86,77	88,90	88,78
30/03/2023	648.083	-0,24%	87,41	86,13	87,905	86,25
29/03/2023	677.043	0,19%	87,45	85,62	87,55	86,46
28/03/2023	618.148	1,02%	85,64	85,635	86,95	86,30
27/03/2023	920.351	1,15%	85,39	84,52	86,45	85,43
24/03/2023	922.284	0,18%	83,11	81,92	84,855	84,46
23/03/2023	812.739	0,59%	83,72	83,252	86,77	84,31
22/03/2023	826.448	-0,49%	83,95	83,81	86,28	83,82
21/03/2023	631.787	2,69%	83,36	83,43	85,00	84,23
20/03/2023	904.573	2,41%	81,52	81,35	83,175	82,02
17/03/2023	1.107.094	-2,79%	81,70	79,40	82,185	80,09
16/03/2023	1.213.450	3,60%	78,59	78,58	83,11	82,39
15/03/2023	1.250.686	-1,88%	79,45	78,47	82,07	79,53
14/03/2023	1.177.241	1,52%	82,22	80,37	82,74	81,05