Comfort Systems USA Inc (FIX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
10/10/2025	172.424	-2,09%	838,00	816,04	858,55	816,07
09/10/2025	132.249	-1,17%	847,77	821,55	850,543	834,70
08/10/2025	140.745	3,44%	818,00	815,115	851,64	844,62
07/10/2025	179.804	-1,08%	832,98	795,515	836,885	816,53
06/10/2025	114.853	0,91%	828,50	818,01	842,96	825,42
03/10/2025	136.448	-1,80%	837,93	815,14	851,6767	818,01
02/10/2025	152.683	-0,16%	839,00	820,00	852,3099	832,98
01/10/2025	151.272	1,11%	819,99	808,77	843,80	834,33
30/09/2025	118.319	3,11%	804,18	800,50	828,02	825,18
29/09/2025	142.895	-0,32%	810,00	799,42	823,46	801,80
26/09/2025	150.049	2,94%	781,88	780,00	808,225	804,36
25/09/2025	229.209	-1,32%	760,57	757,00	790,41	781,88
24/09/2025	147.430	-1,52%	812,00	786,681	817,3364	791,46
23/09/2025	164.587	-2,12%	828,00	795,05	855,00	804,24
22/09/2025	222.510	2,90%	796,85	791,205	825,00	821,62
19/09/2025	120.230	-0,26%	799,38	782,86	807,5088	797,71
18/09/2025	191.413	4,95%	772,05	765,70	806,515	799,38
17/09/2025	327.272	-1,86%	777,18	757,875	820,00	762,91
16/09/2025	242.031	-0,48%	786,66	767,3001	797,69	777,18
15/09/2025	210.113	3,78%	769,0999	755,00	782,23	782,05
12/09/2025	169.664	-1,39%	765,00	751,48	773,00	753,69
11/09/2025	278.441	1,79%	766,00	755,00	772,22	764,91
10/09/2025	319.910	6,18%	717,00	716,98	757,12	752,10
09/09/2025	111.567	-0,80%	717,65	698,0564	718,55	709,53
08/09/2025	165.173	1,41%	700,36	700,36	718,3899	715,87
05/09/2025	270.790	-2,44%	727,99	682,01	727,99	706,31
04/09/2025	180.976	3,32%	701,00	701,00	724,585	723,95
03/09/2025	138.507	0,30%	700,02	696,285	714,33	700,69
02/09/2025	153.967	-0,68%	687,875	670,19	700,23	698,61
29/08/2025	178.850	-3,65%	730,01	691,85	730,01	703,38
28/08/2025	193.848	3,00%	719,10	710,07	732,98	730,01
27/08/2025	162.183	0,35%	707,40	698,8801	717,235	709,83
26/08/2025	218.824	2,34%	691,18	688,16	708,9973	707,39
25/08/2025	102.214	0,17%	689,00	684,36	700,00	691,18
22/08/2025	223.799	-0,67%	694,00	688,62	715,48	689,48
21/08/2025	174.079	1,90%	675,01	675,01	695,17	694,00
20/08/2025	215.848	-0,55%	683,93	655,9629	685,07	681,08
19/08/2025	177.890	-1,61%	695,00	681,575	698,09	683,93
18/08/2025	98.880	2,19%	678,82	677,51	695,76	695,76
15/08/2025	182.324	-1,31%	689,86	672,13	701,9999	680,86
14/08/2025	209.075	-1,67%	691,00	682,25	708,2199	689,86
13/08/2025	334.704	-2,30%	722,99	682,66	733,245	701,60
12/08/2025	196.261	3,65%	700,21	689,3301	719,86	718,61
11/08/2025	128.106	0,22%	692,50	685,00	701,19	693,31
08/08/2025	189.542	-0,38%	703,69	684,07	708,73	691,76
07/08/2025	130.650	0,58%	694,25	684,8518	698,68	694,43
06/08/2025	150.672	-0,15%	696,29	680,28	696,29	690,45
05/08/2025	157.471	-1,10%	705,20	682,0608	711,4499	691,45
04/08/2025	183.994	0,42%	703,49	684,69	705,99	699,16
01/08/2025	297.159	-1,14%	690,00	667,01	705,945	695,30
31/07/2025	362.839	0,03%	717,01	695,00	718,40	703,30
30/07/2025	239.303	2,21%	687,99	684,00	705,075	702,97
29/07/2025	240.761	-0,77%	692,785	677,935	709,3999	687,67
28/07/2025	416.998	0,61%	691,31	677,935	709,3999	692,97
25/07/2025	722.089	22,37%	547,00	543,245	699,39	688,74
24/07/2025	270.768	2,72%	538,98	538,26	564,79	562,83
23/07/2025	169.244	2,96%	542,51	513,99	554,96	547,91
22/07/2025	199.802	-2,35%	543,77	513,99	556,1799	532,14
21/07/2025	103.320	-1,67%	558,48	543,08	561,6399	544,95
18/07/2025	97.493	0,67%	549,57	544,44	559,36	554,18
17/07/2025	179.705	0,71%	546,64	535,6178	555,105	550,50
16/07/2025	150.694	1,41%	529,90	529,90	550,31	546,63
15/07/2025	105.788	-0,72%	546,98	534,48	550,31	539,02
14/07/2025	152.755	0,64%	539,00	528,84	549,20	542,95
11/07/2025	123.299	1,07%	535,72	517,0282	543,035	539,50
10/07/2025	187.363	-0,23%	533,04	517,0282	541,7658	533,77
09/07/2025	217.268	1,44%	544,00	519,99	543,935	535,02
08/07/2025	161.122	-2,60%	539,20	519,99	549,22	527,42
07/07/2025	127.233	0,09%	538,01	535,80	549,9354	541,48
04/07/2025	78.199	0,02%	529,16	529,1501	543,7356	540,98
03/07/2025	78.199	0,02%	533,71	517,5824	543,7356	540,15
02/07/2025	128.478	1,57%	530,95	510,49	544,00	529,90
01/07/2025	188.215	-2,71%	536,50	510,49	544,48	521,66
30/06/2025	156.617	0,23%	540,00	530,6643	541,6988	536,21
27/06/2025	193.341	3,73%	511,20	512,40	536,44	535,00
26/06/2025	105.879	1,67%	516,33	505,00	521,31	516,08
25/06/2025	92.390	-1,11%	509,28	505,28	525,25	507,60
24/06/2025	154.368	2,06%	496,95	489,9825	516,40	513,32
23/06/2025	127.874	0,59%	499,50	489,685	504,16	502,98
20/06/2025	187.895	0,15%	503,96	491,51	503,96	500,02
19/06/2025	246.488	0,91%	499,615	496,245	508,71	499,02
18/06/2025	225.796	0,74%	496,49	491,00	508,71	499,67
17/06/2025	184.832	-1,11%	500,89	493,105	511,09	495,37
16/06/2025	134.476	1,66%	499,00	497,70	511,09	500,91
13/06/2025	183.626	-1,70%	493,35	489,54	501,64	492,72
12/06/2025	96.236	0,92%	490,00	486,73	501,38	501,25
11/06/2025	125.674	1,84%	500,96	469,16	502,4892	496,70
10/06/2025	299.647	-2,72%	510,00	469,16	509,91	487,71
09/06/2025	207.602	-1,80%	527,18	496,9177	527,18	501,33
06/06/2025	171.526	2,28%	501,74	491,81	511,3388	510,52
05/06/2025	130.038	0,10%	494,32	491,81	504,99	499,13
04/06/2025	130.062	0,37%	481,48	482,145	502,6999	498,63
03/06/2025	191.123	4,13%	474,63	465,05	498,86	496,78
02/06/2025	151.594	-0,24%	477,20	465,05	478,21	477,08
30/05/2025	93.774	-0,08%	478,90	466,8902	483,9975	478,23
29/05/2025	128.559	0,40%	486,50	470,68	486,49	478,83
28/05/2025	224.089	-1,75%	481,50	473,58	490,36	476,92
27/05/2025	202.990	2,95%	471,50	471,50	490,36	485,40
23/05/2025	134.259	2,00%	461,39	450,00	475,00	471,50
22/05/2025	148.674	-0,65%	466,085	451,6001	476,72	462,24