Builders FirstSource Inc (BLDR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3
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
30/11/2023	1.214.299	-0,58%	134,62	132,46	135,02	134,11
29/11/2023	480.250	1,37%	135,31	134,62	137,91	134,89
28/11/2023	1.169.930	-2,56%	135,72	132,59	136,04	133,07
27/11/2023	1.386.451	1,37%	133,72	133,70	137,6018	136,56
24/11/2023	135.072	0,92%	132,66	132,66	135,31	134,71
22/11/2023	1.123.994	0,66%	134,05	133,38	136,2068	133,48
21/11/2023	1.054.595	120,06%	133,69	132,52	134,895	132,61