Comfort Systems USA Inc (FIX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
08/07/2024	112.719	%	308,89	302,12	308,41	302,12
05/07/2024	163.688	%	311,05	300,01	311,12	302,32
04/07/2024	194.332	%	294,81	291,13	312,09	311,85
03/07/2024	194.319	%	294,81	291,13	312,07	322,00
02/07/2024	449.781	%	294,81	290,30	297,16	293,86
01/07/2024	297.991	%	306,69	294,53	310,00	294,76
28/06/2024	244.840	%	317,41	310,43	317,98	316,00
27/06/2024	244.306	%	315,33	310,43	317,98	315,93
26/06/2024	164.710	%	318,95	311,26	323,60	313,50
25/06/2024	173.624	%	318,00	312,23	320,56	318,10
24/06/2024	172.179	%	314,95	312,23	320,56	318,10
21/06/2024	330.565	%	319,56	293,02	316,705	316,31
20/06/2024	166.096	%	319,99	318,6385	335,79	322,40
18/06/2024	152.411	%	319,99	318,33	328,58	327,19
17/06/2024	146.720	2,55%	313,85	310,99	327,19	322,40
14/06/2024	126.363	-3,40%	317,53	312,46	324,96	313,85
13/06/2024	147.849	1,93%	311,08	312,22	331,99	324,91
12/06/2024	186.358	5,87%	306,78	300,97	323,33	318,77
11/06/2024	146.851	-2,04%	301,21	300,97	308,00	301,09
10/06/2024	99.380	0,86%	301,71	301,15	307,91	307,35
07/06/2024	139.100	-0,10%	319,49	301,8801	319,54	304,73
06/06/2024	141.468	-4,57%	318,91	302,31	321,75	305,03
05/06/2024	245.122	6,20%	316,32	297,20	321,75	319,65
04/06/2024	339.265	-4,97%	328,40	297,20	331,85	301,00
03/06/2024	249.645	-3,24%	330,30	306,07	335,00	316,74
31/05/2024	232.301	-2,35%	339,05	319,825	342,77	327,34
30/05/2024	112.731	-0,79%	336,05	333,1901	345,60	335,22
29/05/2024	121.784	-0,27%	345,00	333,72	346,865	337,90
28/05/2024	184.225	-1,02%	345,00	333,72	346,865	338,83
24/05/2024	169.478	3,54%	332,86	327,99	343,73	342,32
23/05/2024	149.026	0,55%	327,83	325,00	336,85	330,62
22/05/2024	162.808	0,44%	319,71	318,19	331,63	328,81
21/05/2024	123.972	1,91%	318,77	314,04	327,80	327,36
20/05/2024	158.088	1,58%	316,66	314,04	322,21	321,22
17/05/2024	230.081	-1,67%	337,88	315,155	340,06	316,23
16/05/2024	249.636	-5,29%	338,33	319,39	344,99	321,60
15/05/2024	224.741	1,40%	332,60	317,70	344,00	339,56
14/05/2024	263.139	0,55%	346,81	317,70	344,78	334,32
13/05/2024	157.180	-3,57%	346,25	332,30	348,45	332,49
10/05/2024	134.145	-0,61%	348,05	341,4342	352,6299	344,80
09/05/2024	167.784	0,29%	342,00	336,78	351,4329	346,91
08/05/2024	178.871	0,75%	333,00	331,0378	348,00	346,21
07/05/2024	331.479	2,41%	320,20	319,72	345,74	343,63
06/05/2024	285.416	6,51%	320,00	319,72	337,33	335,54
03/05/2024	166.390	2,38%	303,56	299,11	318,00	315,03
02/05/2024	125.460	1,91%	310,935	298,94	311,82	307,71
01/05/2024	145.143	-2,41%	308,44	298,94	313,6799	301,94
30/04/2024	178.217	-0,41%	307,77	301,57	314,35	309,41
29/04/2024	230.258	2,88%	301,24	301,24	311,18	310,69
26/04/2024	344.358	-3,02%	305,05	293,975	334,09	302,00
25/04/2024	254.758	0,88%	315,22	304,45	319,685	311,40
24/04/2024	147.670	0,07%	299,96	296,661	324,99	308,69
23/04/2024	179.059	3,96%	293,05	290,74	308,62	308,47
22/04/2024	98.221	1,55%	292,88	290,74	299,38	295,23
19/04/2024	194.165	-0,52%	302,05	287,45	303,625	290,73
18/04/2024	142.051	-2,47%	303,51	292,035	305,74	292,24
17/04/2024	144.994	-1,32%	304,86	293,72	306,66	299,64
16/04/2024	104.616	-0,12%	311,92	299,00	314,00	303,64
15/04/2024	115.001	-1,17%	314,99	299,9201	314,99	303,99
12/04/2024	0	-0,83%	299,06	306,1778	312,0348	307,58
11/04/2024	151.955	2,10%	299,06	298,52	311,70	310,14
10/04/2024	199.285	-0,78%	323,30	295,59	324,44	303,76
09/04/2024	246.535	-4,96%	325,05	305,14	326,645	306,15
08/04/2024	100.331	-0,39%	323,40	319,47	326,645	322,13
05/04/2024	173.878	3,49%	325,05	310,63	335,25	323,40
04/04/2024	122.548	-2,51%	312,95	311,99	335,25	312,50
03/04/2024	116.357	2,08%	314,00	310,76	330,75	320,56
02/04/2024	150.556	-1,71%	317,00	310,76	323,56	314,02
01/04/2024	130.057	0,56%	320,35	316,50	323,56	319,49
28/03/2024	89.225	-0,08%	323,41	315,6538	321,50	317,71
27/03/2024	100.995	-0,09%	319,665	315,6538	323,51	317,96
26/03/2024	100.669	-0,21%	321,75	317,27	323,82	318,25
25/03/2024	76.996	-0,83%	321,45	318,92	323,82	318,92
22/03/2024	98.421	-0,53%	320,02	317,65	326,00	321,58
21/03/2024	270.216	2,86%	315,99	309,20	325,38	323,29
20/03/2024	111.820	1,20%	307,40	307,40	314,885	314,31
19/03/2024	156.095	0,34%	311,62	307,04	314,91	310,58
18/03/2024	96.291	0,31%	311,72	307,00	314,91	309,54
15/03/2024	193.147	2,03%	302,44	297,55	309,915	308,57
14/03/2024	206.682	0,79%	303,75	297,55	306,19	302,44
13/03/2024	179.239	-0,65%	296,75	295,53	308,00	300,06
12/03/2024	309.540	1,77%	310,045	294,86	309,38	302,03
11/03/2024	324.399	-4,27%	310,30	294,86	310,30	296,77
08/03/2024	167.622	-1,35%	313,46	307,865	320,24	310,02
07/03/2024	311.240	0,32%	315,50	307,865	331,80	314,26
06/03/2024	188.062	-0,45%	319,60	310,94	331,80	313,26
05/03/2024	438.938	-1,65%	315,55	280,18	329,43	314,93
04/03/2024	285.322	1,84%	314,43	314,43	329,43	320,20
01/03/2024	256.997	2,85%	295,72	293,87	315,415	314,43
29/02/2024	322.035	4,03%	296,50	288,16	305,97	305,73
28/02/2024	215.428	0,94%	288,79	281,95	294,94	293,89
27/02/2024	221.484	2,27%	284,68	274,37	292,17	291,15
26/02/2024	272.694	2,01%	281,00	274,37	285,34	284,68
23/02/2024	441.088	12,59%	242,67	243,0001	292,04	279,06
22/02/2024	185.959	2,48%	246,80	239,80	253,95	247,85
21/02/2024	180.589	-2,08%	243,95	239,64	247,00	241,86
20/02/2024	144.670	-0,60%	248,50	241,10	248,50	247,00
16/02/2024	132.594	-1,70%	248,975	245,53	253,49	248,50
15/02/2024	197.858	2,09%	240,12	240,12	253,08	252,80
14/02/2024	105.081	4,16%	238,27	233,0901	247,62	247,62