CommScope Holding Company Inc (COMM)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/11/2024 |
1.461.676 |
6,51%
|
4,33
|
4,38
|
4,74
|
4,6653
|
| 21/11/2024 |
2.284.977 |
0,92%
|
4,33
|
4,23
|
4,565
|
4,38
|
| 20/11/2024 |
2.464.460 |
-4,19%
|
4,50
|
4,245
|
4,58
|
4,34
|
| 19/11/2024 |
2.860.694 |
9,95%
|
4,50
|
4,07
|
4,545
|
4,53
|
| 18/11/2024 |
2.081.933 |
-0,72%
|
4,50
|
4,1405
|
4,23
|
4,12
|
| 15/11/2024 |
2.638.331 |
-6,53%
|
4,50
|
4,14
|
4,48
|
4,15
|
| 14/11/2024 |
2.278.252 |
-0,67%
|
4,50
|
4,43
|
4,745
|
4,44
|
| 13/11/2024 |
3.923.451 |
-4,49%
|
4,60
|
4,34
|
4,65
|
4,47
|
| 12/11/2024 |
3.086.272 |
-1,37%
|
4,70
|
4,43
|
4,79
|
4,68
|
| 11/11/2024 |
3.553.789 |
0,96%
|
4,72
|
4,395
|
4,80
|
4,745
|
| 08/11/2024 |
6.842.725 |
-9,62%
|
5,14
|
4,535
|
5,15
|
4,70
|
| 07/11/2024 |
12.487.466 |
-25,18%
|
6,44
|
4,76
|
6,08
|
5,20
|
| 06/11/2024 |
2.647.689 |
4,67%
|
6,44
|
6,625
|
7,18
|
6,95
|
| 05/11/2024 |
2.193.258 |
3,43%
|
6,44
|
6,42
|
6,71
|
6,64
|
| 04/11/2024 |
3.561.831 |
-5,45%
|
6,69
|
6,28
|
6,975
|
6,42
|
| 01/11/2024 |
2.138.573 |
0,89%
|
6,78
|
6,68
|
7,07
|
6,79
|
| 31/10/2024 |
3.220.565 |
-3,17%
|
6,94
|
6,55
|
6,9999
|
6,73
|
| 30/10/2024 |
2.934.466 |
1,16%
|
6,79
|
6,67
|
7,06
|
6,95
|
| 29/10/2024 |
3.437.613 |
2,54%
|
6,40
|
6,65
|
7,05
|
6,87
|
| 28/10/2024 |
3.094.195 |
7,72%
|
6,40
|
6,202
|
6,76
|
6,70
|
| 25/10/2024 |
1.877.280 |
-2,05%
|
6,40
|
6,202
|
6,535
|
6,22
|
| 24/10/2024 |
2.847.767 |
2,75%
|
6,18
|
6,18
|
6,48
|
6,35
|
| 23/10/2024 |
4.106.312 |
4,52%
|
5,89
|
5,81
|
6,49
|
6,24
|
| 22/10/2024 |
2.402.746 |
1,19%
|
5,79
|
5,72
|
6,0857
|
5,97
|
| 21/10/2024 |
1.420.811 |
-2,48%
|
6,07
|
5,795
|
6,09
|
5,90
|
| 18/10/2024 |
2.739.517 |
7,08%
|
5,90
|
5,70
|
6,29
|
6,05
|
| 17/10/2024 |
1.734.187 |
-1,57%
|
5,90
|
5,53
|
5,815
|
5,65
|
| 16/10/2024 |
1.185.572 |
-1,54%
|
5,90
|
5,42
|
5,97
|
5,74
|
| 15/10/2024 |
2.208.715 |
3,92%
|
6,03
|
5,58
|
5,98
|
5,83
|
| 14/10/2024 |
2.374.286 |
-6,66%
|
6,03
|
5,465
|
5,995
|
5,61
|
| 11/10/2024 |
2.697.088 |
-0,66%
|
6,03
|
5,85
|
6,54
|
6,01
|
| 10/10/2024 |
1.701.509 |
-3,52%
|
6,02
|
6,03
|
6,33
|
6,03
|
| 09/10/2024 |
2.324.417 |
3,65%
|
6,02
|
5,95
|
6,365
|
6,25
|
| 08/10/2024 |
1.694.029 |
0,50%
|
6,05
|
6,015
|
6,25
|
6,03
|
| 07/10/2024 |
2.142.943 |
-2,60%
|
6,16
|
5,87
|
6,4281
|
6,00
|
| 04/10/2024 |
1.407.812 |
3,18%
|
5,99
|
6,08
|
6,28
|
6,16
|
| 03/10/2024 |
1.363.612 |
-3,55%
|
5,99
|
5,9015
|
6,12
|
5,97
|
| 02/10/2024 |
2.234.723 |
2,31%
|
5,99
|
5,935
|
6,50
|
6,19
|
| 01/10/2024 |
3.127.838 |
-0,98%
|
6,10
|
5,60
|
6,094
|
6,05
|
| 30/09/2024 |
6.567.161 |
0,00%
|
6,10
|
6,05
|
6,37
|
6,11
|
| 27/09/2024 |
2.494.134 |
1,83%
|
6,00
|
5,83
|
6,2497
|
6,11
|
| 26/09/2024 |
3.474.306 |
-5,58%
|
6,43
|
5,68
|
6,55
|
6,005
|
| 25/09/2024 |
2.854.641 |
-3,78%
|
6,43
|
6,34
|
6,645
|
6,36
|
| 24/09/2024 |
4.478.502 |
5,72%
|
6,43
|
6,415
|
6,75
|
6,65
|
| 23/09/2024 |
2.341.033 |
1,29%
|
6,21
|
6,02
|
6,345
|
6,29
|
| 20/09/2024 |
6.680.084 |
3,50%
|
5,96
|
5,96
|
6,41
|
6,21
|
| 19/09/2024 |
3.724.775 |
7,14%
|
5,85
|
5,85
|
6,1925
|
6,00
|
| 18/09/2024 |
1.670.445 |
-1,41%
|
5,33
|
5,59
|
5,795
|
5,60
|
| 17/09/2024 |
3.421.781 |
-0,53%
|
5,33
|
5,58
|
5,8793
|
5,68
|
| 16/09/2024 |
3.248.222 |
7,13%
|
5,33
|
5,23
|
5,73
|
5,71
|
| 13/09/2024 |
2.471.703 |
2,11%
|
5,28
|
5,20
|
5,38
|
5,33
|
| 12/09/2024 |
3.320.683 |
1,56%
|
5,14
|
5,0005
|
5,25
|
5,22
|
| 11/09/2024 |
3.998.407 |
3,84%
|
4,96
|
4,74
|
5,174
|
5,14
|
| 10/09/2024 |
4.992.900 |
10,25%
|
4,07
|
4,50
|
5,055
|
4,95
|
| 09/09/2024 |
4.230.943 |
10,32%
|
4,07
|
4,06
|
4,505
|
4,49
|
| 06/09/2024 |
1.220.519 |
-0,25%
|
4,06
|
4,03
|
4,23
|
4,07
|
| 05/09/2024 |
1.236.110 |
5,70%
|
3,83
|
3,90
|
4,145
|
4,08
|
| 04/09/2024 |
1.557.188 |
-1,78%
|
3,83
|
3,73
|
3,98
|
3,86
|
| 03/09/2024 |
1.823.742 |
1,81%
|
3,72
|
3,67
|
3,945
|
3,93
|
| 02/09/2024 |
0 |
-8,53%
|
4,24
|
3,79
|
4,285
|
3,86
|
| 30/08/2024 |
1.986.681 |
-8,53%
|
4,24
|
3,79
|
4,285
|
3,86
|
| 29/08/2024 |
984.642 |
0,24%
|
4,31
|
4,11
|
4,31
|
4,22
|
| 28/08/2024 |
1.296.460 |
-2,77%
|
4,30
|
4,135
|
4,39
|
4,21
|
| 27/08/2024 |
1.527.294 |
-1,37%
|
4,39
|
4,075
|
4,39
|
4,33
|
| 26/08/2024 |
1.909.863 |
0,46%
|
4,40
|
4,355
|
4,50
|
4,39
|
| 23/08/2024 |
2.052.389 |
8,17%
|
4,08
|
3,975
|
4,405
|
4,37
|
| 22/08/2024 |
1.607.731 |
-1,72%
|
4,08
|
3,975
|
4,19
|
4,00
|
| 21/08/2024 |
3.917.724 |
-7,08%
|
3,98
|
3,935
|
4,47
|
4,0792
|
| 20/08/2024 |
3.450.725 |
9,75%
|
3,98
|
3,91
|
4,3999
|
4,39
|
| 19/08/2024 |
4.349.025 |
1,49%
|
3,67
|
3,83
|
4,11
|
4,0191
|
| 16/08/2024 |
4.558.238 |
9,64%
|
3,67
|
3,65
|
4,025
|
3,98
|
| 15/08/2024 |
3.096.913 |
7,40%
|
2,90
|
3,43
|
3,745
|
3,63
|
| 14/08/2024 |
2.686.831 |
4,32%
|
2,90
|
3,2111
|
3,48
|
3,38
|
| 13/08/2024 |
3.580.232 |
10,96%
|
2,90
|
2,89
|
3,295
|
3,24
|
| 12/08/2024 |
2.421.804 |
2,10%
|
2,90
|
2,79
|
2,98
|
2,92
|
| 09/08/2024 |
3.270.949 |
-0,36%
|
2,80
|
2,555
|
2,87
|
2,78
|
| 08/08/2024 |
10.142.851 |
30,99%
|
2,45
|
2,44
|
3,0299
|
2,79
|
| 07/08/2024 |
3.249.757 |
-3,62%
|
2,22
|
2,09
|
2,295
|
2,13
|
| 06/08/2024 |
2.698.685 |
11,17%
|
2,06
|
2,04
|
2,27
|
2,24
|
| 05/08/2024 |
4.114.571 |
-13,10%
|
2,42
|
1,93
|
2,13
|
1,99
|
| 02/08/2024 |
4.470.647 |
-9,56%
|
2,42
|
2,06
|
2,44
|
2,27
|
| 01/08/2024 |
2.919.951 |
-3,09%
|
2,55
|
2,44
|
2,71
|
2,51
|
| 31/07/2024 |
5.161.128 |
1,97%
|
2,55
|
2,50
|
2,8781
|
2,59
|
| 30/07/2024 |
4.116.766 |
9,96%
|
2,40
|
2,335
|
2,57
|
2,54
|
| 29/07/2024 |
8.408.434 |
20,31%
|
1,65
|
1,99
|
2,43
|
2,31
|
| 26/07/2024 |
1.817.863 |
6,67%
|
1,65
|
1,805
|
1,92
|
1,92
|
| 25/07/2024 |
2.252.518 |
9,09%
|
1,65
|
1,65
|
1,865
|
1,80
|
| 24/07/2024 |
1.543.743 |
-8,30%
|
1,71
|
1,65
|
1,82
|
1,6506
|
| 23/07/2024 |
2.890.593 |
4,05%
|
1,70
|
1,685
|
1,87
|
1,80
|
| 22/07/2024 |
2.306.437 |
2,98%
|
1,65
|
1,5703
|
1,77
|
1,73
|
| 19/07/2024 |
2.277.653 |
-4,00%
|
2,30
|
1,65
|
1,77
|
1,68
|
| 18/07/2024 |
23.930.666 |
2,33%
|
2,30
|
1,71
|
2,35
|
1,7499
|
| 17/07/2024 |
3.041.395 |
12,50%
|
1,50
|
1,47
|
1,735
|
1,71
|
| 16/07/2024 |
2.345.123 |
-4,40%
|
1,63
|
1,48
|
1,63
|
1,52
|
| 15/07/2024 |
2.224.707 |
3,92%
|
1,55
|
1,505
|
1,6387
|
1,59
|
| 12/07/2024 |
2.164.323 |
7,75%
|
1,35
|
1,46
|
1,54
|
1,53
|
| 11/07/2024 |
1.905.777 |
10,08%
|
1,35
|
1,33
|
1,44
|
1,42
|
| 10/07/2024 |
1.553.692 |
3,20%
|
1,25
|
1,23
|
1,31
|
1,29
|
| 09/07/2024 |
1.573.590 |
5,88%
|
1,15
|
1,155
|
1,27
|
1,26
|
| 08/07/2024 |
2.327.427 |
11,22%
|
1,15
|
1,10
|
1,22
|
1,19
|
Por favor leia o