Comfort Systems USA Inc (FIX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19-05-2023	60.287	-1,76%	154,79	149,5769	156,19	151,32
18-05-2023	88.404	1,87%	150,81	150,74	154,48	154,03
17-05-2023	66.227	0,50%	151,395	149,45	152,3183	151,21
16-05-2023	71.376	-0,52%	150,53	149,12	151,315	150,66
15-05-2023	123.787	0,77%	150,77	149,63	152,145	151,45
12-05-2023	96.683	0,19%	150,93	150,035	152,63	150,29
11-05-2023	89.692	-0,20%	149,38	148,70	150,785	150,00
10-05-2023	233.390	1,31%	150,13	148,19	150,43	150,30
09-05-2023	79.765	0,29%	147,76	146,01	149,4032	148,35
08-05-2023	107.747	-2,60%	152,535	147,62	153,515	147,92
05-05-2023	314.251	2,62%	149,235	149,27	154,15	151,87
04-05-2023	136.044	-1,14%	148,00	145,23	148,89	147,99
03-05-2023	214.339	-0,40%	151,37	149,52	153,90	149,70
02-05-2023	163.256	1,89%	147,06	145,42	150,81	150,30
01-05-2023	95.682	-1,33%	150,55	147,0864	152,485	147,51
28-04-2023	138.815	0,43%	147,70	147,83	150,89	149,49
27-04-2023	297.608	12,06%	133,24	133,24	149,39	148,85
26-04-2023	361.664	0,72%	131,99	129,77	133,10	132,83
25-04-2023	102.033	-1,59%	133,01	131,52	133,80	131,88
24-04-2023	99.356	-1,60%	137,19	133,57	137,69	134,01
21-04-2023	170.935	-0,95%	137,58	135,61	138,28	136,19
20-04-2023	97.461	2,52%	134,31	133,66	137,55	137,50
19-04-2023	91.807	1,03%	132,88	132,25	134,88	134,12
18-04-2023	55.252	0,22%	134,19	131,715	134,731	132,75
17-04-2023	46.901	1,13%	132,03	131,44	133,4389	132,46
14-04-2023	53.720	-0,58%	132,43	130,54	134,04	130,98
13-04-2023	69.596	0,91%	131,75	130,05	132,69	131,75
12-04-2023	87.108	0,69%	131,31	128,98	131,50	130,56
11-04-2023	142.460	-0,67%	131,22	128,705	132,45	129,67
10-04-2023	156.662	0,96%	128,72	127,09	132,46	130,55
06-04-2023	179.858	-1,76%	131,58	129,14	132,15	129,31
05-04-2023	176.860	-6,12%	139,49	129,74	139,325	131,62
04-04-2023	246.443	-4,44%	146,61	138,76	146,18	140,1037
03-04-2023	138.228	0,45%	145,96	145,20	147,68	146,61
31-03-2023	147.489	2,41%	143,49	143,42	146,45	145,96
30-03-2023	223.675	-0,99%	144,48	139,63	145,47	142,53
29-03-2023	164.874	1,42%	144,15	142,40	145,90	143,96
28-03-2023	102.439	1,60%	139,02	138,88	142,85	141,94
27-03-2023	77.193	1,32%	139,61	138,075	141,447	139,71
24-03-2023	87.493	1,62%	134,24	132,56	138,45	137,89
23-03-2023	75.553	-3,06%	140,14	135,18	141,1999	135,69
22-03-2023	172.385	-0,89%	141,39	139,52	141,50	139,97
21-03-2023	101.232	1,49%	141,44	139,3825	141,95	141,22
20-03-2023	91.479	3,51%	136,60	136,48	139,86	139,15
17-03-2023	165.325	-3,30%	137,74	134,265	137,74	134,43
16-03-2023	78.380	2,13%	134,86	134,83	140,71	139,02
15-03-2023	148.714	-3,18%	137,49	133,175	137,35	136,12
14-03-2023	152.869	2,62%	140,525	139,48	141,88	140,59
13-03-2023	124.477	-2,82%	144,95	136,26	140,345	137,00
10-03-2023	135.890	-2,77%	144,95	139,445	144,005	140,98
09-03-2023	110.522	-2,45%	149,38	144,17	149,33	145,00
08-03-2023	83.003	-0,17%	148,96	147,15	149,25	148,82
07-03-2023	73.756	-1,16%	151,56	148,77	151,91	149,08
06-03-2023	120.856	-0,14%	151,04	149,20	151,48	150,83
03-03-2023	122.130	2,61%	147,36	147,20	152,13	151,04
02-03-2023	115.255	0,18%	146,765	146,12	148,32	147,20
01-03-2023	136.761	1,03%	146,29	145,315	147,54	146,94
28-02-2023	146.183	-0,99%	147,125	145,21	148,89	145,44
27-02-2023	373.665	0,06%	147,55	145,29	148,86	146,90
24-02-2023	397.221	7,95%	137,095	136,44	146,84	146,81
23-02-2023	210.332	9,77%	129,715	127,33	140,05	136,00
22-02-2023	146.585	0,19%	124,18	123,4208	125,05	123,90
21-02-2023	139.849	-3,11%	126,86	122,81	128,09	123,66
20-02-2023	143.664	1,39%	126,40	126,3978	127,99	127,63
17-02-2023	143.664	1,39%	126,40	126,3978	127,99	127,63
16-02-2023	133.395	1,13%	123,69	123,565	126,82	125,88
15-02-2023	61.519	1,71%	121,21	121,21	125,07	124,48
14-02-2023	69.656	0,02%	122,11	120,82	123,54	122,39
13-02-2023	115.540	2,01%	120,00	119,76	123,07	122,37
10-02-2023	182.985	0,99%	118,79	117,715	120,52	119,96
09-02-2023	43.518	-1,26%	121,93	118,71	121,71	118,79
08-02-2023	60.163	-0,98%	121,01	119,94	121,56	120,30
07-02-2023	66.284	0,43%	120,07	119,145	122,135	121,49
06-02-2023	49.978	-1,11%	122,13	120,21	122,42	120,97
03-02-2023	67.074	0,29%	121,57	122,03	124,82	122,3276
02-02-2023	68.425	0,05%	122,46	120,92	123,2009	121,98
01-02-2023	163.735	0,73%	121,33	119,55	122,45	121,92
31-01-2023	91.930	2,52%	119,10	119,05	120,985	121,04
30-01-2023	71.011	-0,92%	119,15	118,06	120,92	118,06
27-01-2023	34.486	-0,20%	119,25	119,01	119,945	119,15
26-01-2023	70.960	1,01%	119,94	117,32	120,08	119,39
25-01-2023	43.456	-1,23%	119,72	117,82	119,72	118,20
24-01-2023	59.909	1,36%	117,11	117,4425	120,83	119,67
23-01-2023	41.337	0,83%	117,25	116,8396	118,73	118,06
20-01-2023	85.131	2,05%	115,87	113,81	117,14	117,09
19-01-2023	87.844	-3,47%	118,52	114,58	119,175	114,74
18-01-2023	61.770	-0,79%	120,05	118,93	121,85	118,86
17-01-2023	82.820	-3,57%	123,67	118,03	124,81	119,80
16-01-2023	104.668	2,94%	120,70	120,55	124,96	124,3365
13-01-2023	104.668	2,94%	120,70	120,55	124,96	124,3365
12-01-2023	240.129	3,13%	117,25	116,40	121,34	120,79
11-01-2023	54.992	1,49%	116,00	115,24	117,59	117,12
10-01-2023	75.372	0,68%	114,66	114,27	115,57	115,40
09-01-2023	97.617	0,76%	114,56	113,73	116,30	114,62
06-01-2023	181.178	1,70%	112,76	112,735	114,70	113,76
05-01-2023	104.429	-2,63%	114,48	111,28	114,67	111,86
04-01-2023	84.804	-1,90%	118,38	114,115	118,86	114,88
03-01-2023	69.818	1,76%	115,79	114,64	117,1774	117,10
02-01-2023	148.732	-2,28%	116,74	114,84	116,92	115,08
30-12-2022	148.732	-2,28%	116,74	114,84	116,92	115,08