Builders FirstSource Inc (BLDR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	634.789	-0,54%	64,05	63,9245	64,905	64,85
29/12/2022	680.265	2,65%	64,135	63,79	65,72	65,20
28/12/2022	690.356	-2,50%	65,55	63,52	65,499	63,52
27/12/2022	727.070	-0,23%	64,94	64,465	65,5075	65,15
23/12/2022	199.043	-0,25%	64,43	63,88	64,87	64,87
22/12/2022	909.228	-1,69%	65,19	63,81	65,40	65,03
21/12/2022	1.142.442	1,29%	65,11	64,46	66,54	66,15
20/12/2022	905.186	-0,44%	64,775	64,31	65,83	65,31
19/12/2022	897.046	-2,87%	66,91	65,60	67,15	65,60
16/12/2022	1.045.910	-1,07%	67,19	66,93	68,47	67,54
15/12/2022	949.493	0,92%	66,19	65,73	68,539	68,27
14/12/2022	888.474	0,39%	68,11	67,10	68,67	67,65
13/12/2022	1.035.703	1,37%	68,47	67,14	70,00	67,39
12/12/2022	1.019.815	1,71%	65,31	64,85	66,73	66,48
09/12/2022	1.070.698	-1,58%	65,62	65,36	67,00	65,36
08/12/2022	1.014.675	1,44%	66,28	64,98	67,075	66,41
07/12/2022	1.252.789	5,29%	62,20	62,08	65,77	65,47
06/12/2022	5.584.230	1,39%	61,42	60,69	62,30	62,18
05/12/2022	2.891.833	-2,77%	61,96	60,43	62,93	61,33
02/12/2022	3.246.726	-0,97%	62,01	62,0198	63,89	63,11
01/12/2022	3.589.439	-0,31%	64,94	63,575	65,69	63,73
30/11/2022	3.569.665	0,96%	63,35	61,585	64,05	63,93
29/11/2022	3.721.846	2,13%	60,48	61,305	63,33	63,32
28/11/2022	3.647.294	2,45%	60,48	61,30	63,00	62,00
25/11/2022	1.096.097	-0,45%	60,48	60,11	61,36	60,20
24/11/2022	2.610.451	-0,82%	61,02	59,99	61,62	60,47
23/11/2022	2.610.451	-0,82%	61,02	59,99	61,62	60,47
22/11/2022	3.189.058	1,82%	60,81	60,2301	61,7897	60,97
21/11/2022	3.811.978	-6,73%	61,39	59,3904	63,57	59,88
18/11/2022	1.580.454	2,03%	61,39	63,21	64,99	64,20
17/11/2022	1.631.423	-0,32%	61,39	61,27	62,94	62,92
16/11/2022	1.872.896	-1,47%	58,34	62,79	63,87	63,12
15/11/2022	4.108.404	1,93%	58,34	64,15	66,77	64,185
14/11/2022	710.445	-4,42%	58,34	62,86	65,81	62,97
11/11/2022	1.064.235	1,23%	58,34	64,797	67,465	65,88
10/11/2022	1.417.823	14,08%	58,34	61,685	66,20	65,08
09/11/2022	749.429	-6,29%	58,34	56,835	60,24	57,08
08/11/2022	1.545.401	5,18%	58,34	58,36	63,00	60,91
07/11/2022	1.453.554	1,99%	57,16	56,61	57,995	57,81
04/11/2022	1.004.317	0,14%	57,82	55,35	58,79	56,64
03/11/2022	920.597	-1,99%	56,01	54,82	57,49	56,56
02/11/2022	886.770	-6,29%	61,14	57,62	61,31	57,71
01/11/2022	476.589	-0,13%	63,13	60,58	63,715	61,58
31/10/2022	566.308	-0,45%	60,43	60,965	62,51	61,66
28/10/2022	449.325	1,81%	60,43	59,89	62,09	61,96
27/10/2022	536.791	0,26%	60,34	60,74	62,83	60,86
26/10/2022	722.317	0,38%	60,34	59,63	61,74	60,70
25/10/2022	829.444	4,69%	56,95	58,225	60,749	60,47
24/10/2022	583.146	2,56%	56,95	56,40	58,04	57,76
21/10/2022	1.083.613	3,43%	54,445	53,79	56,58	56,32
20/10/2022	942.293	-3,37%	59,49	54,44	57,04	54,44
19/10/2022	1.344.304	-7,11%	59,49	55,494	59,93	56,34
18/10/2022	888.279	2,70%	62,82	59,93	61,75	60,57
17/10/2022	1.390.226	1,76%	62,82	58,6706	60,67	58,98
14/10/2022	1.795.724	-7,07%	62,82	57,84	63,31	57,96
13/10/2022	1.157.705	-0,72%	64,09	58,39	63,55	62,37
12/10/2022	585.483	-2,13%	64,09	62,25	64,47	62,82
11/10/2022	942.372	0,16%	64,41	63,31	65,04	64,19
10/10/2022	952.670	1,34%	63,24	63,24	65,16	64,09
07/10/2022	802.957	-0,86%	62,92	61,69	63,30	63,24
06/10/2022	524.106	0,24%	63,48	63,145	64,65	63,775
05/10/2022	756.640	0,27%	61,855	61,855	64,37	63,62
04/10/2022	955.083	5,26%	60,10	60,10	63,55	63,45
03/10/2022	956.083	2,31%	59,74	59,10	60,78	60,279
30/09/2022	1.032.288	1,24%	53,73	57,375	60,33	58,92
29/09/2022	1.162.839	-0,45%	53,73	56,80	58,32	58,20
28/09/2022	1.366.120	7,68%	53,73	54,743	58,71	58,46
27/09/2022	838.650	2,65%	53,73	53,21	54,75	54,29
26/09/2022	1.038.705	-2,31%	53,73	52,70	54,58	52,89
23/09/2022	1.344.852	-2,47%	54,36	53,07	54,63	54,14
22/09/2022	684.615	-1,94%	56,23	55,33	56,80	55,51
21/09/2022	796.272	0,53%	56,88	56,53	58,83	56,61
20/09/2022	705.465	-1,47%	54,91	54,91	56,60	56,31
19/09/2022	1.124.309	3,14%	54,91	54,75	57,99	57,15
16/09/2022	1.411.818	0,20%	54,405	54,2006	56,075	55,41
15/09/2022	1.166.227	0,15%	55,02	54,76	56,225	55,30
14/09/2022	1.124.216	-2,46%	56,47	54,41	56,53	55,22
13/09/2022	1.087.799	-7,82%	58,75	56,4728	59,09	56,61
12/09/2022	681.403	0,39%	59,26	60,91	62,38	61,41
09/09/2022	839.943	3,72%	59,26	59,20	61,24	60,86
08/09/2022	780.442	-0,21%	57,50	56,905	58,84	58,51
07/09/2022	762.860	1,72%	57,67	56,88	58,80	58,63
06/09/2022	801.487	-1,59%	58,51	57,03	58,66	57,64
05/09/2022	862.737	-0,32%	59,50	58,23	60,14	58,57
02/09/2022	862.737	-0,32%	59,50	58,23	60,14	58,57
01/09/2022	850.674	0,26%	58,175	57,325	59,29	58,76
31/08/2022	763.471	-2,07%	59,67	58,48	59,735	58,61
30/08/2022	666.498	-0,98%	61,65	59,42	61,07	59,85
29/08/2022	796.939	-2,67%	61,65	60,41	62,00	60,44
26/08/2022	911.641	-4,86%	65,00	61,8614	65,00	62,10
25/08/2022	757.740	1,29%	64,775	63,92	65,72	65,27
24/08/2022	462.130	0,17%	63,46	62,91	65,44	64,31
23/08/2022	730.003	-0,90%	65,04	64,185	66,04	64,20
22/08/2022	642.418	-2,32%	67,39	64,67	66,035	64,78
19/08/2022	614.654	-3,08%	67,39	65,90	67,77	66,32
18/08/2022	656.485	2,13%	67,81	67,42	68,83	68,43
17/08/2022	671.926	-3,19%	67,76	66,36	68,32	67,00
16/08/2022	746.162	-0,60%	69,37	68,16	70,02	69,24
15/08/2022	1.281.714	-1,54%	69,69	67,1113	69,9028	69,66
12/08/2022	657.044	0,70%	70,57	69,57	71,50	70,75