Comfort Systems USA Inc (FIX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29-12-2022	47.576	2,08%	116,81	116,1397	118,17	117,77
28-12-2022	42.719	-1,77%	117,39	115,20	117,78	115,37
27-12-2022	52.888	-0,63%	119,15	117,34	118,7075	117,45
23-12-2022	8.817	0,69%	116,96	116,64	117,58	117,6964
22-12-2022	59.232	-0,30%	116,02	114,74	117,17	116,89
21-12-2022	79.034	1,09%	117,48	115,43	118,19	117,24
20-12-2022	92.569	-0,62%	116,58	115,905	117,165	115,98
19-12-2022	76.231	0,60%	115,74	115,15	117,73	116,70
16-12-2022	83.077	-1,30%	115,21	115,11	116,8699	116,00
15-12-2022	100.332	-2,05%	118,56	116,17	118,80	117,53
14-12-2022	70.353	-1,32%	121,56	119,23	122,83	119,99
13-12-2022	98.112	1,03%	122,57	120,74	123,995	121,60
12-12-2022	86.093	-0,22%	120,53	119,75	120,8716	120,36
09-12-2022	57.355	-1,04%	122,13	120,0601	121,93	120,63
08-12-2022	65.295	0,51%	121,48	120,54	122,78	121,90
07-12-2022	75.153	-0,31%	122,00	120,71	123,04	121,28
06-12-2022	387.852	-1,39%	123,35	121,455	124,08	121,66
05-12-2022	431.514	-2,09%	123,89	121,09	123,48	123,37
02-12-2022	293.484	0,18%	124,75	124,41	127,03	126,00
01-12-2022	249.269	-0,77%	127,21	125,10	126,97	125,78
30-11-2022	342.128	1,97%	124,61	121,94	126,725	126,76
29-11-2022	486.771	0,44%	123,81	124,17	126,64	124,31
28-11-2022	577.751	-1,76%	125,39	123,35	127,74	123,80
25-11-2022	312.876	-0,03%	125,39	125,69	127,22	126,02
24-11-2022	520.874	-0,68%	127,82	125,74	128,68	126,06
23-11-2022	520.874	-0,68%	127,82	125,74	128,68	126,06
22-11-2022	407.425	0,75%	126,45	124,62	127,24	126,92
21-11-2022	490.022	0,66%	125,08	124,66	127,39	125,98
18-11-2022	715.282	1,13%	125,66	124,10	127,27	125,15
17-11-2022	799.306	1,89%	122,19	119,645	123,75	123,75
16-11-2022	338.134	0,24%	122,19	119,52	122,085	121,45
15-11-2022	744.404	-0,36%	122,72	120,27	123,73	121,4821
14-11-2022	165.292	0,28%	121,61	120,70	125,2758	121,92
11-11-2022	93.934	-1,85%	121,61	121,255	125,65	121,58
10-11-2022	72.497	5,20%	121,61	120,99	124,70	123,87
09-11-2022	97.528	-1,67%	118,95	117,16	121,32	117,94
08-11-2022	126.788	-1,50%	122,30	118,94	123,00	119,94
07-11-2022	104.908	1,94%	120,215	119,43	121,95	121,69
04-11-2022	52.009	2,02%	119,00	117,10	119,91	119,585
03-11-2022	96.952	0,44%	115,70	115,9258	118,69	117,22
02-11-2022	150.582	-3,54%	119,95	115,87	120,53	116,71
01-11-2022	102.342	-1,86%	123,61	120,81	123,83	120,99
31-10-2022	140.838	1,47%	121,33	121,00	123,7873	123,28
28-10-2022	112.069	2,63%	120,29	119,31	122,71	121,56
27-10-2022	199.797	7,99%	113,03	111,655	119,46	118,44
26-10-2022	82.699	-0,49%	111,31	109,20	113,355	109,68
25-10-2022	103.988	1,75%	109,24	109,03	111,765	110,22
24-10-2022	116.614	1,62%	106,70	106,575	109,7129	108,32
21-10-2022	76.752	2,88%	106,24	104,15	107,76	106,65
20-10-2022	88.005	-2,86%	106,24	102,80	106,81	103,701
19-10-2022	56.364	-0,95%	107,28	104,855	106,89	106,75
18-10-2022	63.944	3,05%	98,32	105,24	107,91	107,75
17-10-2022	105.529	3,20%	98,32	102,92	104,72	104,56
14-10-2022	67.638	-1,92%	98,32	101,11	104,03	101,32
13-10-2022	69.222	2,47%	98,32	97,87	103,69	103,30
12-10-2022	32.314	-1,43%	102,61	99,86	101,73	100,81
11-10-2022	49.084	1,23%	101,03	100,12	103,475	102,27
10-10-2022	56.791	0,27%	101,63	100,62	102,31	101,03
07-10-2022	63.343	-2,47%	103,05	100,005	102,71	100,76
06-10-2022	65.303	0,31%	102,50	101,71	103,46	103,32
05-10-2022	121.000	-3,65%	104,51	102,92	105,75	103,00
04-10-2022	95.255	3,41%	105,00	105,00	108,05	106,90
03-10-2022	114.473	6,22%	98,47	98,47	104,22	103,38
30-09-2022	53.430	0,56%	97,70	97,31	100,525	97,33
29-09-2022	53.782	-2,81%	99,16	95,69	98,05	96,91
28-09-2022	109.595	3,35%	99,16	97,256	100,58	99,71
27-09-2022	55.677	-0,12%	99,16	95,33	98,76	96,48
26-09-2022	57.320	-1,58%	99,16	96,53	99,55	96,60
23-09-2022	69.006	-2,17%	99,16	97,40	99,98	98,15
22-09-2022	100.558	-2,68%	102,37	99,47	101,97	100,33
21-09-2022	82.757	-0,54%	104,87	102,855	106,18	103,09
20-09-2022	136.242	0,75%	101,93	101,32	103,69	103,65
19-09-2022	57.542	3,10%	99,30	100,47	103,00	102,88
16-09-2022	76.511	0,71%	99,09	97,06	99,87	99,79
15-09-2022	44.647	-0,94%	99,09	98,58	101,15	99,09
14-09-2022	48.284	-1,74%	101,56	99,025	102,05	100,03
13-09-2022	118.914	-2,51%	101,72	100,7984	102,98	101,80
12-09-2022	76.515	1,45%	99,81	102,58	104,51	104,42
09-09-2022	41.213	1,62%	99,81	102,0252	103,55	102,93
08-09-2022	42.688	0,57%	99,81	99,905	101,08	101,29
07-09-2022	91.200	2,14%	99,68	98,66	101,08	100,72
06-09-2022	61.904	-1,91%	100,25	97,88	100,05	98,61
05-09-2022	62.546	-0,46%	102,69	99,985	102,86	100,53
02-09-2022	62.546	-0,46%	102,69	99,985	102,86	100,53
01-09-2022	57.212	0,65%	102,91	98,71	101,07	100,99
31-08-2022	40.605	0,52%	102,91	100,00	101,38	100,34
30-08-2022	46.573	-2,88%	102,91	99,475	102,30	99,82
29-08-2022	99.241	0,35%	101,425	101,465	104,24	102,78
26-08-2022	73.717	-2,72%	105,84	101,975	105,96	102,42
25-08-2022	82.381	2,91%	103,38	102,09	105,57	105,28
24-08-2022	119.689	0,73%	101,75	101,65	103,17	102,51
23-08-2022	99.110	-0,83%	103,60	101,50	104,47	101,77
22-08-2022	37.363	-2,31%	103,66	102,20	103,995	102,62
19-08-2022	36.070	-2,54%	106,94	104,06	106,94	105,05
18-08-2022	56.134	0,42%	106,29	105,459	108,01	107,79
17-08-2022	43.740	-0,06%	106,51	105,57	108,13	107,34
16-08-2022	72.693	-0,69%	108,38	106,72	108,32	107,52
15-08-2022	32.072	-0,16%	107,66	106,788	109,00	108,27
12-08-2022	50.407	3,88%	105,84	104,80	108,50	108,44
11-08-2022	67.497	1,60%	104,10	103,41	105,8966	104,39