Comfort Systems USA Inc (FIX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06-10-2023	98.497	1,64%	165,30	164,89	170,4825	168,76
05-10-2023	73.649	-0,25%	166,50	164,88	167,28	166,03
04-10-2023	119.965	0,65%	167,27	164,67	168,30	166,44
03-10-2023	84.316	-0,49%	165,35	162,5001	166,00	165,36
02-10-2023	88.077	-2,49%	170,00	164,62	177,78	166,17
29-09-2023	98.044	-3,43%	177,17	169,92	177,78	170,41
28-09-2023	117.781	2,14%	171,87	171,86	177,69	176,47
27-09-2023	103.203	1,87%	171,87	171,86	173,69	172,77
26-09-2023	78.365	-1,38%	171,47	168,10	172,65	169,60
25-09-2023	53.548	0,93%	170,045	170,995	172,97	171,97
22-09-2023	107.503	-0,08%	170,44	169,40	172,39	170,38
21-09-2023	135.731	-4,99%	183,54	170,51	177,652	170,51
20-09-2023	143.378	-1,51%	183,54	179,37	184,63	179,47
19-09-2023	91.177	-0,91%	183,89	180,245	185,07	182,22
18-09-2023	116.059	-2,02%	186,93	183,705	187,37	183,89
15-09-2023	358.779	-0,51%	188,00	184,19	191,58	187,68
14-09-2023	78.240	0,09%	187,27	188,01	191,58	188,65
13-09-2023	257.275	0,54%	187,27	185,82	189,13	188,49
12-09-2023	219.434	-0,35%	187,99	186,06	189,9136	187,47
11-09-2023	98.241	0,67%	188,30	187,02	189,40	188,13
08-09-2023	111.789	-0,65%	188,30	186,60	189,79	186,87
07-09-2023	92.162	0,11%	188,30	184,6908	188,285	188,10
06-09-2023	127.463	1,34%	186,25	184,225	188,10	187,89
05-09-2023	318.900	-0,30%	184,30	181,82	185,97	185,40
04-09-2023	65.819	0,75%	186,25	184,98	187,51	185,96
01-09-2023	65.819	0,75%	186,25	184,98	187,51	185,96
31-08-2023	97.134	0,47%	184,05	183,12	186,08	184,57
30-08-2023	227.591	-0,27%	185,16	183,12	186,635	183,70
29-08-2023	111.256	1,66%	180,08	180,00	184,46	184,19
28-08-2023	77.995	-0,31%	181,95	180,94	185,43	181,19
25-08-2023	182.226	1,30%	181,16	177,80	182,66	181,75
24-08-2023	100.833	-1,26%	181,81	178,74	183,04	179,42
23-08-2023	71.221	1,74%	179,21	175,535	183,59	181,70
22-08-2023	127.001	0,89%	176,14	175,535	180,73	178,60
21-08-2023	65.819	0,17%	172,77	174,25	179,12	177,02
18-08-2023	81.920	1,70%	172,77	173,055	177,765	176,72
17-08-2023	111.133	-2,98%	179,00	173,10	179,61	173,76
16-08-2023	81.449	0,22%	178,66	178,775	181,83	179,09
15-08-2023	113.257	0,61%	177,73	176,89	180,38	178,93
14-08-2023	72.114	-0,10%	176,50	175,92	180,08	177,85
11-08-2023	50.933	0,70%	176,50	176,8674	179,3299	178,03
10-08-2023	237.387	-0,34%	178,29	175,16	179,68	176,80
09-08-2023	96.876	-2,01%	179,76	177,09	180,50	177,41
08-08-2023	125.813	-0,20%	179,97	177,62	182,94	180,7855
07-08-2023	75.757	2,05%	178,53	177,50	182,1199	181,15
04-08-2023	86.446	0,40%	177,01	175,91	179,95	177,51
03-08-2023	76.338	1,17%	174,96	173,49	177,23	176,81
02-08-2023	57.210	0,63%	172,02	171,4801	175,84	174,76
01-08-2023	75.953	-0,18%	172,95	172,86	176,09	173,66
31-07-2023	77.285	0,11%	167,80	171,97	176,1899	173,97
28-07-2023	88.747	5,08%	167,80	169,34	174,56	173,78
27-07-2023	239.828	-0,30%	167,80	153,31	171,07	165,38
26-07-2023	78.852	-0,97%	167,70	164,68	167,70	165,88
25-07-2023	47.012	0,25%	167,08	166,57	168,5169	167,51
24-07-2023	59.118	1,40%	166,08	164,87	167,46	167,09
21-07-2023	68.951	-0,64%	166,76	164,635	167,225	164,79
20-07-2023	44.777	-1,98%	169,38	165,4099	168,675	165,85
19-07-2023	73.883	-0,51%	170,85	165,10	170,88	169,20
18-07-2023	174.542	2,48%	165,07	165,79	172,02	170,06
17-07-2023	75.768	1,33%	164,40	163,96	166,69	165,95
14-07-2023	63.274	-1,43%	167,10	163,01	167,53	163,78
13-07-2023	68.641	0,98%	165,65	164,3601	166,705	166,16
12-07-2023	66.236	0,34%	166,04	164,44	166,375	164,55
11-07-2023	102.175	0,45%	163,455	160,82	164,565	164,00
10-07-2023	45.393	2,14%	159,23	160,05	163,62	163,26
07-07-2023	88.766	0,04%	159,23	159,58	162,095	159,84
06-07-2023	71.674	-1,32%	160,29	157,325	161,67	159,77
05-07-2023	74.605	-1,54%	164,595	160,145	163,905	161,91
04-07-2023	46.824	-1,32%	164,595	163,765	165,85	162,04
03-07-2023	46.824	-1,32%	164,595	163,765	165,85	162,04
30-06-2023	90.808	-1,26%	167,66	164,10	167,06	164,20
29-06-2023	125.843	3,34%	161,26	161,06	166,58	166,30
28-06-2023	66.707	-0,66%	161,89	160,71	163,11	160,93
27-06-2023	69.707	0,62%	160,85	160,575	163,0744	162,00
26-06-2023	101.238	0,27%	161,24	160,4375	163,94	161,00
23-06-2023	92.066	-0,93%	160,00	159,61	163,64	160,57
22-06-2023	84.072	-1,38%	163,11	161,74	164,9331	162,08
21-06-2023	104.863	2,91%	159,70	158,81	164,855	164,35
20-06-2023	98.830	-1,16%	160,11	159,60	162,03	159,70
19-06-2023	140.876	-0,66%	160,11	160,59	164,86	161,58
16-06-2023	140.876	-0,66%	160,11	160,59	164,86	161,58
15-06-2023	147.220	1,42%	160,11	160,93	163,61	162,65
14-06-2023	197.304	1,29%	159,27	156,7301	161,78	160,38
13-06-2023	119.621	-1,22%	161,50	158,02	161,84	158,34
12-06-2023	147.332	1,42%	158,45	157,30	162,75	160,29
09-06-2023	71.356	-0,12%	157,20	155,90	158,59	158,04
08-06-2023	65.987	0,05%	158,16	156,39	159,7202	158,23
07-06-2023	171.804	-0,43%	152,95	157,59	161,94	158,15
06-06-2023	159.437	4,31%	152,95	152,62	159,49	158,84
05-06-2023	121.949	-1,67%	152,95	149,81	153,605	152,28
02-06-2023	146.096	4,37%	147,98	151,02	154,88	154,86
01-06-2023	104.062	0,27%	147,98	144,45	148,79	148,38
31-05-2023	162.730	0,89%	151,21	150,40	152,05	151,34
30-05-2023	162.730	0,89%	151,21	150,40	152,05	151,34
29-05-2023	86.898	-0,11%	150,78	149,82	152,32	150,00
26-05-2023	86.898	-0,11%	150,78	149,82	152,32	150,00
25-05-2023	143.999	3,67%	145,34	145,00	150,17	150,16
24-05-2023	100.365	-1,52%	147,38	144,81	149,10	144,84
23-05-2023	126.879	-2,60%	151,28	147,05	151,03	147,07
22-05-2023	67.418	-0,22%	151,26	149,23	152,67	150,99