Comfort Systems USA Inc (FIX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/03/2025	188.978	1,53%	340,075	341,15	354,24	346,35
14/03/2025	203.929	4,24%	336,64	335,78	345,045	341,13
13/03/2025	180.251	-2,58%	336,64	323,9157	340,36	327,25
12/03/2025	270.099	3,49%	340,66	330,8575	343,6038	335,92
11/03/2025	342.847	3,61%	312,285	312,13	334,645	324,58
10/03/2025	379.346	-3,17%	309,33	306,25	319,25	313,26
07/03/2025	346.540	-1,18%	330,31	312,58	332,97	323,84
06/03/2025	391.892	-5,90%	337,46	321,70	341,70	328,10
05/03/2025	303.247	2,80%	345,05	339,08	353,83	348,68
04/03/2025	490.574	-1,86%	335,00	322,42	352,635	339,17
03/03/2025	363.635	-4,88%	355,01	343,1901	367,915	345,58
28/02/2025	343.491	1,88%	355,01	350,38	363,3929	363,33
27/02/2025	385.693	-4,85%	378,79	356,40	380,8334	356,63
26/02/2025	338.023	1,96%	384,21	374,80	396,47	374,80
25/02/2025	497.718	2,52%	358,01	350,48	375,765	367,59
24/02/2025	548.930	-1,50%	411,56	354,1101	372,35	358,54
21/02/2025	646.250	-4,74%	411,56	358,23	412,78	364,00
20/02/2025	323.156	-3,47%	397,81	379,75	399,25	382,13
19/02/2025	263.161	0,32%	391,80	387,3709	396,44	395,86
18/02/2025	467.857	0,86%	391,80	380,055	395,64	394,59
17/02/2025	0	-0,97%	397,04	384,42	397,085	391,22
14/02/2025	170.833	-0,97%	397,04	384,42	397,085	390,70
13/02/2025	460.544	-0,82%	403,06	383,53	406,96	395,05
12/02/2025	601.349	-8,35%	414,58	397,63	418,30	398,32
11/02/2025	335.542	-6,52%	464,335	429,28	457,76	434,63
10/02/2025	110.610	1,06%	464,335	457,55	468,345	464,92
07/02/2025	195.174	-2,06%	472,00	459,89	476,89	460,06
06/02/2025	207.552	5,49%	451,73	450,13	472,49	469,75
05/02/2025	198.629	4,76%	427,01	425,83	448,4722	445,29
04/02/2025	139.211	-0,47%	436,97	422,30	434,95	425,06
03/02/2025	164.951	-2,22%	436,97	413,02	435,245	427,05
31/01/2025	205.646	0,67%	436,97	424,79	449,805	436,75
30/01/2025	294.964	1,75%	432,18	428,30	439,80	433,86
29/01/2025	297.927	2,46%	416,37	417,74	435,285	426,40
28/01/2025	606.500	2,95%	416,37	404,51	423,95	416,18
27/01/2025	826.223	-23,76%	477,06	403,38	479,795	404,24
24/01/2025	242.032	-0,58%	539,88	536,395	551,58	544,16
23/01/2025	212.196	-0,54%	539,88	532,6346	549,60	547,31
22/01/2025	308.902	3,98%	539,88	542,00	553,085	550,27
21/01/2025	253.734	5,05%	515,00	505,385	529,22	529,22
20/01/2025	0	2,54%	507,95	499,7601	510,54	503,78
17/01/2025	156.960	2,54%	507,95	499,7601	510,54	504,21
16/01/2025	209.383	2,28%	498,57	495,01	508,6207	505,15
15/01/2025	284.113	5,89%	445,03	477,4925	494,11	493,90
14/01/2025	178.798	6,21%	445,03	444,96	466,9404	466,43
13/01/2025	171.265	-0,20%	431,58	428,59	439,79	439,16
10/01/2025	130.770	-2,27%	444,29	432,15	443,825	440,05
09/01/2025	209.956	-0,55%	457,93	441,90	456,14	450,27
08/01/2025	200.423	-0,58%	457,93	441,90	456,14	450,26
07/01/2025	236.264	-0,72%	457,93	430,7794	460,295	452,76
06/01/2025	175.740	1,67%	453,95	450,75	462,90	456,03
03/01/2025	155.028	4,68%	432,45	431,35	449,52	448,55
02/01/2025	199.486	1,05%	429,49	423,7813	436,77	428,50
31/12/2024	0	-1,22%	429,49	421,7415	428,47	424,06
30/12/2024	82.973	-0,63%	423,90	420,00	433,48	424,30
27/12/2024	62.168	-1,55%	433,795	424,79	439,3325	432,03
26/12/2024	79.182	0,46%	433,795	433,36	439,3325	438,85
24/12/2024	0	0,42%	433,71	431,6935	438,74	436,83
23/12/2024	129.250	-0,79%	429,30	430,09	437,9999	435,00
20/12/2024	158.055	0,32%	429,30	427,36	443,80	438,44
19/12/2024	247.463	0,49%	459,155	433,125	446,06	435,22
18/12/2024	0	-4,70%	459,155	430,32	466,5399	433,12
17/12/2024	126.523	-1,84%	455,00	446,87	459,50	454,47
16/12/2024	182.718	0,14%	460,50	461,30	468,70	462,98
13/12/2024	145.082	-1,44%	467,35	460,11	473,43	462,33
12/12/2024	144.702	-0,68%	467,35	467,44	476,2673	469,06
11/12/2024	116.469	2,84%	467,35	462,24	474,68	472,26
10/12/2024	115.968	-0,76%	465,95	457,91	468,8256	459,20
09/12/2024	155.476	-6,94%	496,15	460,81	495,60	462,72
06/12/2024	111.704	-0,03%	502,74	490,955	502,74	497,00
05/12/2024	90.375	-0,77%	500,01	492,95	506,285	497,14
04/12/2024	122.942	1,06%	494,70	496,1301	504,00	500,98
03/12/2024	108.750	1,31%	494,70	486,24	496,36	495,75
02/12/2024	104.833	-0,76%	491,4183	487,72	500,00	489,53
29/11/2024	71.743	2,49%	492,49	492,49	500,1999	493,27
28/11/2024	212.791	-2,41%	507,50	485,00	510,00	486,65
27/11/2024	205.321	-3,47%	497,50	485,00	510,73	486,75
26/11/2024	150.253	1,83%	499,07	488,76	511,12	504,12
25/11/2024	181.526	0,82%	498,65	488,76	500,215	495,08
22/11/2024	172.425	0,22%	480,98	477,5101	494,37	491,06
21/11/2024	156.912	2,88%	477,53	464,4901	494,37	489,97
20/11/2024	211.227	0,38%	453,27	451,07	493,00	476,25
19/11/2024	202.419	5,20%	445,345	444,055	474,73	474,43
18/11/2024	116.260	1,34%	449,00	443,01	455,84	451,00
15/11/2024	115.631	1,28%	447,915	435,29	448,76	445,02
14/11/2024	128.197	-1,46%	464,76	436,72	467,78	439,41
13/11/2024	187.891	-3,62%	467,99	445,93	474,44	445,93
12/11/2024	136.285	-0,79%	463,37	449,46	474,62	463,03
11/11/2024	165.683	1,00%	468,10	460,35	475,64	466,70
08/11/2024	171.231	4,25%	439,68	434,25	462,06	462,06
07/11/2024	224.061	1,36%	422,53	422,0201	445,42	443,22
06/11/2024	199.115	6,40%	391,25	393,895	439,9999	437,28
05/11/2024	172.456	%	391,25	393,895	412,175	410,99
04/11/2024	111.747	%	391,72	388,10	397,00	390,38
01/11/2024	158.921	%	394,97	387,97	401,21	392,31
31/10/2024	134.760	%	391,90	382,88	392,235	391,04
30/10/2024	159.488	%	391,90	386,7599	396,74	390,15
29/10/2024	197.161	%	386,96	382,80	396,73	396,15
28/10/2024	306.482	%	375,66	372,96	390,87	389,30
25/10/2024	730.636	%	392,07	356,80	416,69	370,50