Comfort Systems USA Inc (FIX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
13/02/2024	239.565	-2,45%	241,06	233,0901	245,85	237,74
12/02/2024	141.095	1,34%	278,69	238,1809	278,69	243,72
09/02/2024	133.187	1,40%	233,16	233,17	241,37	240,50
08/02/2024	134.435	2,25%	229,27	225,025	238,34	237,17
07/02/2024	156.745	2,38%	224,20	222,87	237,88	231,95
06/02/2024	104.447	1,11%	228,07	220,99	228,025	226,56
05/02/2024	137.324	-3,12%	230,99	220,99	230,99	224,07
02/02/2024	128.087	2,80%	219,90	217,55	231,92	231,29
01/02/2024	130.432	3,46%	220,85	214,76	225,39	225,00
31/01/2024	216.952	-2,12%	222,18	213,25	222,18	217,47
30/01/2024	157.482	4,31%	206,84	206,84	222,18	222,18
29/01/2024	108.386	2,73%	206,925	206,84	213,12	213,00
26/01/2024	84.306	0,88%	203,18	201,61	215,00	207,35
25/01/2024	115.033	2,52%	207,14	200,00	206,2399	205,54
24/01/2024	66.651	-1,79%	209,65	200,15	214,34	200,49
23/01/2024	64.681	-2,51%	206,14	202,08	210,00	204,14
22/01/2024	64.971	2,30%	206,14	206,14	209,67	209,40
19/01/2024	91.489	0,06%	204,87	200,615	207,30	204,70
18/01/2024	88.611	1,05%	198,90	200,15	207,43	204,57
17/01/2024	68.558	0,11%	200,80	198,90	212,39	202,44
16/01/2024	85.058	-0,55%	201,61	200,30	203,66	202,22
12/01/2024	116.917	-1,19%	202,815	201,00	208,825	203,33
11/01/2024	242.281	1,31%	198,20	199,86	206,16	205,77
10/01/2024	99.633	2,10%	196,62	194,30	203,29	203,12
09/01/2024	62.797	-0,01%	196,46	194,30	199,885	198,94
08/01/2024	66.603	1,56%	196,93	195,3101	199,25	198,95
05/01/2024	78.979	-0,71%	196,975	195,09	199,42	195,89
04/01/2024	142.168	0,67%	198,57	194,63	199,34	197,28
03/01/2024	114.588	-3,03%	203,10	194,815	205,89	195,96
02/01/2024	92.463	-1,75%	204,88	200,00	205,9699	202,08
29/12/2023	61.705	-0,38%	206,01	205,10	208,29	205,67
28/12/2023	49.915	-0,45%	208,73	205,10	210,50	206,46
27/12/2023	61.826	-0,88%	208,18	206,46	211,1699	207,39
26/12/2023	61.887	0,71%	208,30	206,6812	210,2525	209,24
22/12/2023	112.081	0,60%	210,04	206,155	209,90	207,77
21/12/2023	116.185	-0,27%	206,76	201,61	211,605	206,53
20/12/2023	192.032	-0,08%	205,63	204,5201	211,66	207,08
19/12/2023	122.706	2,05%	203,79	201,01	209,06	207,24
18/12/2023	161.468	-0,14%	203,81	202,065	206,24	203,08
15/12/2023	495.661	-0,98%	205,00	201,08	217,99	203,37
14/12/2023	181.828	2,19%	198,91	196,14	206,85	205,39
13/12/2023	184.196	1,51%	196,10	195,89	203,90	200,98
12/12/2023	197.103	1,00%	193,96	192,08	200,3085	198,00
11/12/2023	122.239	1,05%	194,735	192,08	196,315	196,04
08/12/2023	204.564	2,72%	187,40	186,5601	194,57	194,01
07/12/2023	117.998	1,25%	190,47	186,31	192,40	188,87
06/12/2023	119.930	-1,16%	188,54	186,37	192,40	186,54
05/12/2023	211.413	-0,13%	192,95	186,00	191,85	188,72
04/12/2023	278.963	-3,89%	194,45	185,95	194,45	188,96
01/12/2023	127.793	1,57%	192,83	191,25	197,34	196,61
30/11/2023	71.550	1,20%	192,44	190,615	193,61	193,58
29/11/2023	152.359	1,05%	197,24	189,30	198,05	191,28
28/11/2023	128.041	-4,70%	198,07	189,30	199,6219	189,30
27/11/2023	113.610	-0,10%	198,58	196,45	199,6219	198,63
24/11/2023	34.832	0,55%	198,20	197,705	199,45	198,82
23/11/2023	79.412	2,52%	197,78	194,5794	198,24	197,78
22/11/2023	79.102	2,52%	192,68	191,61	198,24	197,91
21/11/2023	77.039	-0,65%	195,88	191,7135	196,249	192,91
20/11/2023	131.264	-0,41%	195,615	193,8475	196,249	194,18
17/11/2023	99.594	0,62%	200,20	193,27	202,90	194,98
16/11/2023	138.270	-2,80%	201,61	193,27	202,90	193,77
15/11/2023	334.088	-1,00%	194,80	194,87	202,67	199,35
14/11/2023	194.364	6,55%	186,24	184,85	201,815	201,36
13/11/2023	58.676	0,82%	187,68	184,85	190,6899	189,21
10/11/2023	84.572	1,31%	185,42	183,23	188,62	187,68
09/11/2023	162.310	0,10%	186,53	183,23	188,8499	185,26
08/11/2023	178.565	-0,66%	186,00	184,05	188,8499	185,08
07/11/2023	150.180	-0,49%	187,635	184,02	189,08	186,30
06/11/2023	143.212	-0,31%	187,82	185,40	189,08	187,22
03/11/2023	235.220	0,09%	188,00	185,72	191,84	187,81
02/11/2023	246.553	1,50%	181,00	179,72	189,98	187,65
01/11/2023	109.830	1,67%	180,83	179,48	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%	177,84	176,25	180,705	179,49
27/10/2023	274.999	12,90%	152,27	152,51	175,92	175,92
26/10/2023	126.730	0,96%	154,49	151,89	155,1403	153,58
25/10/2023	72.007	-1,75%	155,51	151,94	157,23	152,12
24/10/2023	69.381	1,15%	154,04	152,97	156,20	154,83
23/10/2023	100.348	-0,32%	152,82	152,82	155,6099	153,07
20/10/2023	102.594	-0,31%	158,99	153,23	159,30	153,56
19/10/2023	131.281	-2,47%	161,95	153,83	162,04	154,03
18/10/2023	119.739	-3,47%	159,68	157,56	165,155	157,93
17/10/2023	136.888	2,10%	160,615	159,68	165,2799	163,61
16/10/2023	145.496	0,88%	157,71	157,71	164,33	160,24
13/10/2023	154.185	-3,81%	168,64	158,12	168,555	158,84
12/10/2023	112.623	-2,30%	168,94	164,25	170,425	165,13
11/10/2023	76.389	0,04%	170,79	168,435	172,58	169,02
10/10/2023	81.778	-0,64%	167,98	166,25	172,58	168,96
09/10/2023	122.689	0,76%	168,03	166,25	170,5456	170,04
06/10/2023	98.497	1,64%	166,50	164,565	170,4825	168,76
05/10/2023	73.649	-0,25%	167,27	164,67	168,30	166,03
04/10/2023	119.965	0,65%	165,35	162,5001	168,30	166,44
03/10/2023	84.316	-0,49%	170,00	162,5001	170,86	165,36
02/10/2023	88.077	-2,49%	169,97	164,62	170,72	166,17
29/09/2023	98.044	-3,43%	172,82	169,92	177,805	170,41
28/09/2023	117.781	2,14%	171,87	171,86	177,7699	176,47