Comfort Systems USA Inc (FIX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27-02-2024	221.484	2,27%	288,79	281,95	292,17	291,15
26-02-2024	272.694	2,01%	267,90	274,37	285,34	284,68
23-02-2024	441.088	12,59%	267,90	266,41	292,04	279,06
22-02-2024	185.959	2,48%	242,67	243,0001	250,16	247,85
21-02-2024	180.589	-2,08%	246,80	239,80	246,85	241,86
20-02-2024	144.670	-0,60%	243,95	241,64	246,90	247,00
19-02-2024	132.594	-1,70%	252,37	247,60	252,355	248,50
16-02-2024	132.594	-1,70%	252,37	247,60	252,355	248,50
15-02-2024	197.858	2,09%	248,975	245,53	253,08	252,80
14-02-2024	105.081	4,16%	240,12	240,12	247,61	247,62
13-02-2024	239.565	-2,45%	238,27	233,0901	240,40	237,74
12-02-2024	141.095	1,34%	241,06	239,62	245,85	243,72
09-02-2024	133.187	1,40%	236,33	235,755	241,37	240,50
08-02-2024	134.435	2,25%	233,16	233,17	238,34	237,17
07-02-2024	156.745	2,38%	229,27	225,025	233,9199	231,95
06-02-2024	104.447	1,11%	224,20	222,87	226,69	226,56
05-02-2024	137.324	-3,12%	228,07	220,99	228,025	224,07
02-02-2024	128.087	2,80%	222,90	222,95	231,92	231,29
01-02-2024	130.432	3,46%	219,90	217,55	225,39	225,00
31-01-2024	216.952	-2,12%	220,85	216,28	221,07	217,47
30-01-2024	157.482	4,31%	206,84	213,25	222,13	222,18
29-01-2024	108.386	2,73%	206,84	206,84	213,12	213,00
26-01-2024	84.306	0,88%	203,18	205,91	207,6017	207,35
25-01-2024	115.033	2,52%	207,14	200,16	205,89	205,54
24-01-2024	66.651	-1,79%	207,14	200,16	205,40	200,49
23-01-2024	64.681	-2,51%	209,65	202,1923	209,9303	204,14
22-01-2024	64.971	2,30%	206,14	207,065	208,53	209,40
19-01-2024	91.489	0,06%	205,45	200,615	205,43	204,70
18-01-2024	88.611	1,05%	198,90	202,77	207,30	204,57
17-01-2024	68.558	0,11%	198,90	200,15	203,825	202,44
16-01-2024	85.058	-0,55%	200,80	200,365	203,275	202,22
15-01-2024	116.917	-1,19%	202,815	203,131	207,885	203,33
12-01-2024	116.917	-1,19%	202,815	203,131	207,885	203,33
11-01-2024	242.281	1,31%	202,815	201,00	206,16	205,77
10-01-2024	99.633	2,10%	198,20	199,86	203,26	203,12
09-01-2024	62.797	-0,01%	196,62	194,30	199,885	198,94
08-01-2024	66.205	1,56%	196,46	196,085	199,25	198,95
05-01-2024	78.979	-0,71%	197,00	195,205	198,1133	195,89
04-01-2024	142.168	0,67%	196,975	195,19	197,95	197,28
03-01-2024	114.588	-3,03%	198,57	195,0658	199,34	195,96
02-01-2024	92.463	-1,75%	203,10	200,2498	205,89	202,08
29-12-2023	61.705	-0,38%	206,14	205,70	207,76	205,67
28-12-2023	49.915	-0,45%	206,01	205,10	208,29	206,46
27-12-2023	61.826	-0,88%	208,73	206,46	210,50	207,39
26-12-2023	61.887	0,71%	208,18	207,83	210,25	209,24
22-12-2023	112.081	0,60%	208,16	206,8084	209,79	207,77
21-12-2023	116.185	-0,27%	210,04	206,155	209,20	206,53
20-12-2023	192.032	-0,08%	206,76	206,46	211,605	207,08
19-12-2023	122.706	2,05%	205,63	204,5201	208,94	207,24
18-12-2023	161.468	-0,14%	203,79	202,065	206,24	203,08
15-12-2023	495.661	-0,98%	204,62	201,29	205,06	203,37
14-12-2023	181.828	2,19%	205,00	201,08	206,63	205,39
13-12-2023	184.196	1,51%	196,10	196,14	203,90	200,98
12-12-2023	197.103	1,00%	196,10	196,17	200,285	198,00
11-12-2023	122.239	1,05%	193,96	192,08	196,315	196,04
08-12-2023	204.564	2,72%	188,92	189,18	194,38	194,01
07-12-2023	117.998	1,25%	187,40	186,5601	190,90	188,87
06-12-2023	119.930	-1,16%	190,47	186,37	192,40	186,54
05-12-2023	211.413	-0,13%	188,54	186,47	190,67	188,72
04-12-2023	278.963	-3,89%	192,95	186,00	197,34	188,96
01-12-2023	127.793	1,57%	192,83	192,85	197,34	196,61
30-11-2023	71.550	1,20%	192,83	191,25	193,61	193,58
29-11-2023	152.359	1,05%	192,44	190,84	192,83	191,28
28-11-2023	128.041	-4,70%	197,24	189,35	198,05	189,30
27-11-2023	113.610	-0,10%	198,07	197,00	199,6219	198,63
24-11-2023	34.832	0,55%	199,04	198,065	199,295	198,8615
23-11-2023	79.412	2,52%	192,68	194,5794	198,24	197,78
22-11-2023	79.102	2,52%	192,68	194,5794	198,24	197,78
21-11-2023	77.039	-0,65%	192,68	192,62	194,51	192,91
20-11-2023	131.264	-0,41%	195,88	193,8475	196,249	194,18
17-11-2023	99.594	0,62%	195,11	194,32	197,109	194,98
16-11-2023	138.270	-2,80%	200,20	193,27	202,90	193,77
15-11-2023	334.088	-1,00%	201,61	199,085	202,67	199,35
14-11-2023	194.364	6,55%	194,80	195,35	201,815	201,61
13-11-2023	58.676	0,82%	186,24	184,85	190,4999	189,21
10-11-2023	84.572	1,31%	185,42	186,02	188,62	187,68
09-11-2023	162.310	0,10%	186,53	183,23	187,1617	185,26
08-11-2023	178.565	-0,66%	186,53	185,015	188,8499	185,08
07-11-2023	150.180	-0,49%	186,00	184,05	187,91	186,30
06-11-2023	143.212	-0,31%	187,635	185,40	189,08	187,22
03-11-2023	235.220	0,09%	188,94	186,47	191,268	187,81
02-11-2023	246.553	1,50%	181,00	185,72	189,98	187,65
01-11-2023	109.830	1,67%	181,00	180,905	184,88	184,88
31-10-2023	165.955	1,32%	177,635	176,34	182,72	181,85
30-10-2023	271.434	2,03%	177,635	176,34	180,705	179,49
27-10-2023	274.998	13,11%	166,70	165,02	175,35	173,7179
26-10-2023	126.730	0,96%	152,27	152,51	155,1403	153,58
25-10-2023	72.007	-1,75%	155,51	151,94	154,77	152,12
24-10-2023	69.381	1,15%	154,04	153,395	156,01	154,83
23-10-2023	100.348	-0,32%	154,04	152,97	155,4575	153,07
20-10-2023	102.594	-0,31%	155,345	153,23	155,815	153,56
19-10-2023	131.281	-2,47%	158,99	153,83	159,30	154,03
18-10-2023	119.739	-3,47%	161,95	157,82	162,04	157,93
17-10-2023	136.888	2,10%	160,615	160,00	165,155	163,61
16-10-2023	145.496	0,88%	165,87	159,84	164,33	160,24
13-10-2023	154.185	-3,81%	165,87	158,355	168,11	158,84
12-10-2023	112.623	-2,30%	168,64	164,2806	168,555	165,13
11-10-2023	76.389	0,04%	168,94	168,435	170,425	169,02
10-10-2023	81.778	-0,64%	170,79	168,74	172,58	168,96
09-10-2023	122.689	0,76%	167,98	166,25	170,405	170,04