Comfort Systems USA Inc (FIX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
27/09/2023	103.203	1,87%	171,47	168,10	173,8021	172,77
26/09/2023	78.365	-1,38%	170,045	167,82	173,73	169,60
25/09/2023	53.548	0,93%	169,00	169,00	172,97	171,97
22/09/2023	107.503	-0,08%	177,30	169,40	177,652	170,38
21/09/2023	135.731	-4,99%	183,54	170,51	184,63	170,51
20/09/2023	143.378	-1,51%	183,89	179,37	185,07	179,47
19/09/2023	91.177	-0,91%	186,93	180,13	187,37	182,22
18/09/2023	116.059	-2,02%	187,68	183,705	187,97	183,89
15/09/2023	358.779	-0,51%	190,82	184,18	191,58	187,68
14/09/2023	78.240	0,09%	187,27	185,82	191,58	188,65
13/09/2023	257.275	0,54%	187,99	185,692	189,9136	188,49
12/09/2023	219.434	-0,35%	188,21	186,06	189,9136	187,47
11/09/2023	98.241	0,67%	189,00	186,87	189,40	188,13
08/09/2023	111.789	-0,65%	188,30	184,6908	189,79	186,87
07/09/2023	92.162	0,11%	186,25	184,225	188,50	188,10
06/09/2023	127.463	1,34%	184,30	181,82	188,10	187,89
05/09/2023	318.900	-0,30%	185,98	181,82	186,0183	185,40
01/09/2023	65.819	0,75%	184,05	183,59	187,66	185,96
31/08/2023	97.134	0,47%	185,16	176,31	186,635	184,57
30/08/2023	227.591	-0,27%	180,08	180,00	186,67	183,70
29/08/2023	111.256	1,66%	181,95	179,93	185,43	184,19
28/08/2023	77.995	-0,31%	182,735	180,94	185,4399	181,19
25/08/2023	182.226	1,30%	181,81	177,80	183,04	181,75
24/08/2023	100.833	-1,26%	179,21	178,74	183,59	179,42
23/08/2023	71.221	1,74%	176,14	175,535	184,99	181,70
22/08/2023	127.001	0,89%	177,02	171,30	180,75	178,60
21/08/2023	65.819	0,17%	175,72	174,11	179,12	177,02
18/08/2023	81.920	1,70%	179,00	172,77	179,61	176,72
17/08/2023	111.133	-2,98%	178,66	173,10	181,83	173,76
16/08/2023	81.449	0,22%	177,73	176,89	181,83	179,09
15/08/2023	113.257	0,61%	176,95	175,92	180,38	178,705
14/08/2023	72.114	-0,10%	175,00	175,00	180,08	177,85
11/08/2023	50.933	0,70%	178,29	175,16	179,68	178,03
10/08/2023	237.387	-0,34%	179,76	175,16	180,50	176,80
09/08/2023	96.876	-2,01%	179,97	158,115	182,94	177,41
08/08/2023	125.813	-0,20%	178,53	177,50	182,94	181,04
07/08/2023	75.757	2,05%	186,38	177,50	186,38	181,15
04/08/2023	86.446	0,40%	174,96	173,49	180,165	177,51
03/08/2023	76.338	1,17%	172,02	171,4801	177,23	176,81
02/08/2023	57.210	0,63%	172,95	171,4801	176,09	174,76
01/08/2023	75.953	-0,18%	175,00	171,97	176,1899	173,66
31/07/2023	77.285	0,11%	174,025	171,97	176,27	173,97
28/07/2023	88.747	5,08%	167,80	153,31	174,59	173,78
27/07/2023	239.828	-0,30%	167,70	153,31	171,07	165,38
26/07/2023	78.852	-0,97%	167,08	164,68	168,5169	165,88
25/07/2023	47.012	0,25%	166,08	164,87	168,5169	167,51
24/07/2023	59.118	1,40%	164,79	164,585	167,46	167,09
21/07/2023	68.951	-0,64%	169,38	164,635	168,675	164,79
20/07/2023	44.777	-1,98%	170,85	165,10	170,88	165,85
19/07/2023	73.883	-0,51%	165,07	165,10	172,02	169,20
18/07/2023	174.542	2,48%	164,40	163,96	172,02	170,06
17/07/2023	75.768	1,33%	163,71	163,71	166,69	165,95
14/07/2023	63.274	-1,43%	165,65	162,90	167,53	163,78
13/07/2023	68.641	0,98%	166,04	164,31	166,82	166,16
12/07/2023	66.236	0,34%	163,455	160,82	166,375	164,55
11/07/2023	102.175	0,45%	163,26	160,05	164,565	164,00
10/07/2023	45.393	2,14%	159,42	159,42	163,62	163,26
07/07/2023	88.766	0,04%	160,29	157,325	162,14	159,84
06/07/2023	71.674	-1,32%	162,95	157,325	163,905	159,77
05/07/2023	74.605	-1,54%	163,87	160,145	163,905	161,91
04/07/2023	46.824	-1,32%	164,595	162,04	165,85	164,44
03/07/2023	46.824	-1,32%	163,525	161,83	165,85	164,69
30/06/2023	90.808	-1,26%	161,26	161,06	167,66	164,20
29/06/2023	125.843	3,34%	161,89	160,49	166,58	166,30
28/06/2023	66.707	-0,66%	160,85	160,575	163,455	160,93
27/06/2023	69.707	0,62%	161,24	160,4375	163,94	162,00
26/06/2023	101.238	0,27%	160,57	160,37	163,94	161,00
23/06/2023	92.066	-0,93%	163,11	159,13	164,9331	160,57
22/06/2023	84.072	-1,38%	159,70	158,81	164,99	162,08
21/06/2023	104.863	2,91%	159,70	158,76	164,855	164,35
20/06/2023	98.830	-1,16%	161,58	159,56	162,03	159,70
16/06/2023	140.876	-0,66%	160,11	160,59	164,86	161,58
15/06/2023	147.220	1,42%	159,27	156,7301	163,61	162,65
14/06/2023	197.304	1,29%	161,50	156,7301	161,84	160,38
13/06/2023	119.621	-1,22%	158,45	157,30	162,75	158,34
12/06/2023	147.332	1,42%	159,72	157,30	162,75	160,29
09/06/2023	71.356	-0,12%	158,16	155,89	159,7202	158,04
08/06/2023	65.987	0,05%	159,50	156,39	161,94	158,23
07/06/2023	171.804	-0,43%	159,57	152,62	161,94	158,15
06/06/2023	159.437	4,31%	152,95	149,81	159,51	158,84
05/06/2023	121.949	-1,67%	155,50	149,81	155,50	152,28
02/06/2023	146.096	4,37%	147,98	144,45	154,88	154,86
01/06/2023	104.062	0,27%	151,77	144,45	150,875	148,38
30/05/2023	162.730	0,89%	150,00	147,98	152,09	147,98
26/05/2023	86.898	-0,11%	145,34	145,00	152,32	150,00
25/05/2023	143.999	3,67%	147,38	144,80	150,17	150,16
24/05/2023	100.365	-1,52%	151,28	144,81	151,03	144,84
23/05/2023	126.879	-2,60%	151,26	147,05	152,67	147,07
22/05/2023	67.418	-0,22%	150,205	149,23	153,32	150,99
19/05/2023	60.287	-1,76%	150,81	149,5769	156,19	151,32
18/05/2023	88.404	1,87%	151,395	147,06	154,48	154,03
17/05/2023	66.227	0,50%	150,53	149,12	152,37	151,21
16/05/2023	71.376	-0,52%	150,77	149,12	152,145	150,46
15/05/2023	123.787	0,77%	150,39	149,63	152,145	151,45
12/05/2023	96.683	0,19%	149,38	148,70	152,63	150,29
11/05/2023	89.692	-0,20%	150,13	147,73	150,785	150,00
10/05/2023	233.390	1,31%	147,76	146,01	150,65	150,30
09/05/2023	79.765	0,29%	152,535	146,01	153,515	148,35
08/05/2023	107.747	-2,60%	151,87	147,62	153,515	147,92
05/05/2023	314.251	2,62%	148,00	145,23	154,15	151,87