Comfort Systems USA Inc (FIX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	34.528	-3,15%	324,95	316,99	327,44	319,6505
16/07/2024	148.126	2,25%	327,83	323,69	336,59	330,03
15/07/2024	117.316	0,29%	322,66	320,00	330,00	322,76
12/07/2024	104.058	0,87%	321,05	319,95	328,00	321,82
11/07/2024	129.462	3,05%	315,02	310,25	321,99	319,06
10/07/2024	98.896	2,82%	305,08	302,175	310,72	309,62
09/07/2024	175.389	-0,33%	305,49	300,09	308,915	301,13
08/07/2024	112.719	-0,07%	308,89	302,12	308,41	302,12
05/07/2024	163.688	-3,06%	311,05	300,01	311,12	302,32
04/07/2024	194.332	6,12%	294,81	291,13	312,09	311,85
03/07/2024	194.319	9,58%	294,81	291,13	312,07	322,00
02/07/2024	449.781	-0,31%	294,81	290,30	297,16	293,86
01/07/2024	297.991	-3,08%	306,69	294,53	310,00	294,76
28/06/2024	752.748	-3,74%	317,41	303,56	320,59	304,117
27/06/2024	244.306	0,78%	315,33	310,43	317,98	315,93
26/06/2024	164.710	-2,36%	318,95	311,26	323,60	313,50
25/06/2024	137.593	0,94%	318,00	310,9433	321,355	321,09
24/06/2024	172.179	0,57%	314,95	312,23	320,56	318,10
21/06/2024	330.565	-1,89%	319,56	293,02	316,705	316,31
20/06/2024	166.096	-1,46%	319,99	318,6385	335,79	322,40
19/06/2024	157.966	-2,28%	319,99	318,33	328,58	314,50
18/06/2024	142.092	1,49%	319,99	318,33	328,58	326,65
17/06/2024	146.720	2,55%	312,04	310,99	325,76	321,85
14/06/2024	126.363	-3,40%	316,81	312,46	323,63	313,85
13/06/2024	147.849	1,93%	317,53	314,28	324,96	324,91
12/06/2024	186.358	5,87%	311,08	312,22	322,89	318,77
11/06/2024	146.851	-2,04%	301,21	300,97	306,69	301,09
10/06/2024	99.380	0,86%	301,21	301,15	307,80	307,35
07/06/2024	139.100	-0,10%	319,49	301,8801	308,605	304,73
06/06/2024	141.468	-4,57%	319,49	302,31	319,54	305,03
05/06/2024	245.122	6,20%	316,32	303,045	321,75	319,66
04/06/2024	339.265	-4,97%	316,32	297,20	316,27	301,00
03/06/2024	249.645	-3,24%	328,40	306,07	331,85	316,74
31/05/2024	232.301	-2,35%	338,35	319,825	342,67	327,34
30/05/2024	112.731	-0,79%	339,05	333,1901	341,69	335,22
29/05/2024	121.784	-0,27%	336,05	336,89	341,19	337,90
28/05/2024	184.225	-1,02%	345,00	333,72	346,865	338,83
27/05/2024	0	3,54%	332,90	332,5975	343,73	342,32
24/05/2024	169.478	3,54%	332,90	332,5975	343,73	342,32
23/05/2024	149.026	0,55%	332,86	327,99	336,85	330,62
22/05/2024	162.808	0,44%	327,83	325,00	331,63	328,81
21/05/2024	123.972	1,91%	319,71	318,19	327,80	327,36
20/05/2024	158.088	1,58%	318,77	314,04	321,87	321,22
17/05/2024	230.081	-1,67%	323,145	315,155	326,2775	316,23
16/05/2024	249.636	-5,29%	337,88	319,39	340,06	321,60
15/05/2024	224.741	1,40%	338,33	335,16	343,97	339,00
14/05/2024	263.139	0,55%	332,60	317,70	335,68	334,32
13/05/2024	157.180	-3,57%	346,81	332,30	344,78	332,49
10/05/2024	134.145	-0,61%	349,99	341,555	352,4499	344,80
09/05/2024	167.784	0,29%	348,05	345,02	351,43	347,21
08/05/2024	178.871	0,75%	342,00	336,78	346,4999	346,21
07/05/2024	331.479	2,41%	333,00	331,0378	345,74	343,63
06/05/2024	285.416	6,51%	320,20	319,72	337,33	335,54
03/05/2024	166.390	2,38%	314,55	312,58	317,93	315,03
02/05/2024	125.460	1,91%	303,56	299,39	308,615	307,71
01/05/2024	145.143	-2,41%	310,935	298,94	311,82	301,94
30/04/2024	178.217	-0,41%	308,44	308,785	313,6799	309,41
29/04/2024	230.258	2,88%	321,81	301,57	311,12	310,69
26/04/2024	344.358	-3,02%	321,81	293,975	322,4251	302,00
25/04/2024	254.758	0,88%	305,05	304,45	314,585	311,40
24/04/2024	147.670	0,07%	315,22	306,17	319,685	308,69
23/04/2024	179.059	3,96%	299,96	290,74	308,62	306,9053
22/04/2024	98.221	1,55%	293,05	290,74	299,38	295,23
19/04/2024	194.165	-0,52%	302,05	287,45	295,49	290,73
18/04/2024	142.051	-2,47%	302,05	292,035	303,625	292,24
17/04/2024	144.994	-1,32%	303,51	294,00	305,74	299,64
16/04/2024	104.616	-0,12%	311,92	299,12	306,66	303,64
15/04/2024	115.001	-1,17%	311,92	299,9201	314,00	303,99
12/04/2024	131.519	-0,83%	299,06	306,1778	312,0348	307,58
11/04/2024	151.955	2,10%	299,06	303,03	311,70	310,14
10/04/2024	199.285	-0,78%	299,06	298,7703	306,55	303,76
09/04/2024	246.535	-4,96%	323,30	305,14	324,44	306,15
08/04/2024	100.331	-0,39%	325,05	319,47	326,645	322,13
05/04/2024	173.878	3,49%	325,05	311,99	324,20	323,40
04/04/2024	122.548	-2,51%	325,05	311,99	335,25	312,50
03/04/2024	116.357	2,08%	312,95	312,14	321,54	320,56
02/04/2024	150.556	-1,71%	314,00	310,76	315,3438	314,02
01/04/2024	130.057	0,56%	317,96	316,50	323,56	319,49
28/03/2024	89.225	-0,08%	317,96	316,29	320,00	317,71
27/03/2024	100.995	-0,09%	323,41	315,6538	321,50	317,96
26/03/2024	100.669	-0,21%	319,665	317,40	321,29	318,25
25/03/2024	76.996	-0,83%	321,75	319,09	323,82	318,92
22/03/2024	98.421	-0,53%	323,95	318,68	323,65	321,58
21/03/2024	270.216	2,86%	320,02	317,65	325,33	323,29
20/03/2024	111.820	1,20%	307,40	309,20	314,885	314,31
19/03/2024	156.095	0,34%	307,40	307,44	312,93	310,58
18/03/2024	96.291	0,31%	311,62	307,04	314,91	309,54
15/03/2024	193.147	2,03%	303,07	303,00	309,915	308,57
14/03/2024	206.682	0,79%	303,75	297,55	303,605	302,44
13/03/2024	179.239	-0,65%	303,75	298,834	306,19	300,06
12/03/2024	309.540	1,77%	296,75	295,53	303,115	302,03
11/03/2024	324.399	-4,27%	310,045	294,86	308,79	296,77
08/03/2024	167.622	-1,35%	317,92	308,38	320,24	310,02
07/03/2024	311.240	0,32%	315,50	307,865	314,40	314,26
06/03/2024	188.062	-0,45%	319,60	310,94	322,425	313,51
05/03/2024	438.938	-1,65%	319,60	312,87	322,425	314,93
04/03/2024	285.322	1,84%	315,55	315,595	329,43	320,20
01/03/2024	256.997	2,85%	295,72	303,0033	315,415	314,43
29/02/2024	322.035	4,03%	295,72	293,87	305,97	305,73
28/02/2024	215.428	0,94%	288,79	288,16	294,94	293,89