CommScope Holding Company Inc (COMM)
Exportar para Excel
| 1 2 > |
| 23/10/2026 |
4 208 214 |
0,33%
|
6,00
|
6,00
|
6,20
|
6,10
|
| 22/10/2026 |
3 432 130 |
-0,49%
|
5,99
|
5,935
|
6,105
|
6,08
|
| 21/10/2026 |
3 925 242 |
1,92%
|
6,0895
|
5,94
|
6,165
|
6,11
|
| 20/10/2026 |
2 414 530 |
3,18%
|
5,7939
|
5,7609
|
6,04
|
6,00
|
| 19/10/2026 |
3 130 101 |
0,35%
|
5,81
|
5,8095
|
5,93
|
5,82
|
| 16/10/2026 |
2 962 047 |
-1,61%
|
6,03
|
5,79
|
6,095
|
5,80
|
| 15/10/2026 |
3 991 819 |
-0,25%
|
6,0797
|
5,88
|
6,12
|
5,89
|
| 14/10/2026 |
3 904 600 |
-3,60%
|
6,05
|
5,85
|
6,10
|
5,90
|
| 13/10/2026 |
2 158 662 |
0,82%
|
6,10
|
6,00
|
6,145
|
6,12
|
| 12/10/2026 |
2 284 280 |
0,50%
|
6,0662
|
5,98
|
6,10
|
6,08
|
| 09/10/2026 |
2 123 931 |
0,50%
|
6,0831
|
5,915
|
6,095
|
6,05
|
| 08/10/2026 |
2 560 801 |
-0,82%
|
5,95
|
5,87
|
6,055
|
6,02
|
| 07/10/2026 |
2 511 057 |
-1,30%
|
6,08
|
5,99
|
6,19
|
6,07
|
| 06/10/2026 |
2 548 784 |
-0,81%
|
6,25
|
6,085
|
6,25
|
6,15
|
| 05/10/2026 |
2 645 188 |
-0,16%
|
6,3749
|
6,10
|
6,3749
|
6,20
|
| 02/10/2026 |
3 887 736 |
0,81%
|
6,2844
|
6,125
|
6,30
|
6,21
|
| 01/10/2026 |
3 287 794 |
3,01%
|
6,03
|
5,90
|
6,185
|
6,16
|
| 30/09/2026 |
3 175 562 |
0,67%
|
6,03
|
5,9214
|
6,04
|
5,98
|
| 29/09/2026 |
4 042 617 |
-2,46%
|
6,12
|
5,92
|
6,125
|
5,94
|
| 28/09/2026 |
3 337 607 |
-2,09%
|
6,19
|
5,95
|
6,2765
|
6,09
|
| 25/09/2026 |
3 178 496 |
-2,02%
|
6,40
|
6,20
|
6,40
|
6,22
|
| 24/09/2026 |
2 145 446 |
-1,63%
|
6,453
|
6,295
|
6,453
|
6,35
|
| 23/09/2026 |
2 995 368 |
-0,46%
|
6,4152
|
6,4152
|
6,505
|
6,45
|
| 22/09/2026 |
1 923 890 |
0,00%
|
6,50
|
6,45
|
6,60
|
6,48
|
| 21/09/2026 |
2 617 861 |
-1,37%
|
6,64
|
6,43
|
6,64
|
6,48
|
| 18/09/2026 |
4 835 938 |
2,02%
|
6,5615
|
6,45
|
6,63
|
6,57
|
| 17/09/2026 |
3 475 258 |
-0,85%
|
6,57
|
6,43
|
6,74
|
6,45
|
| 16/09/2026 |
2 765 534 |
-3,42%
|
6,786
|
6,49
|
6,79
|
6,51
|
| 15/09/2026 |
3 679 840 |
4,10%
|
6,68
|
6,50
|
6,78
|
6,73
|
| 14/09/2026 |
4 697 431 |
-0,23%
|
6,22
|
6,22
|
6,72
|
6,465
|
| 11/09/2026 |
2 528 286 |
1,25%
|
6,3695
|
6,3695
|
6,53
|
6,48
|
| 10/09/2026 |
2 497 303 |
-0,08%
|
6,32
|
6,30
|
6,46
|
6,40
|
| 09/09/2026 |
2 496 966 |
-1,01%
|
6,50
|
6,37
|
6,515
|
6,405
|
| 08/09/2026 |
3 315 421 |
1,09%
|
6,44
|
6,36
|
6,575
|
6,47
|
| 04/09/2026 |
3 915 064 |
0,39%
|
6,27
|
6,26
|
6,45
|
6,40
|
| 03/09/2026 |
3 651 982 |
-1,47%
|
6,48
|
6,32
|
6,505
|
6,37
|
| 02/09/2026 |
5 344 580 |
4,10%
|
6,20
|
6,10
|
6,5599
|
6,47
|
| 01/09/2026 |
4 106 955 |
-1,19%
|
6,28
|
6,07
|
6,32
|
6,22
|
| 31/08/2026 |
8 400 153 |
4,13%
|
6,14
|
6,1027
|
6,48
|
6,31
|
| 28/08/2026 |
19 472 907 |
-8,45%
|
6,7301
|
6,0003
|
6,91
|
6,06
|
| 27/08/2026 |
3 793 326 |
5,25%
|
11,54
|
6,63
|
11,70
|
6,63
|
| 26/08/2026 |
3 479 762 |
0,14%
|
10,87
|
10,87
|
11,09
|
11,05
|
| 25/08/2026 |
3 267 179 |
1,85%
|
10,88
|
10,755
|
11,07
|
11,04
|
| 24/08/2026 |
3 995 113 |
-3,30%
|
11,14
|
10,82
|
11,175
|
10,84
|
| 21/08/2026 |
3 272 839 |
-0,88%
|
11,2732
|
11,065
|
11,35
|
11,21
|
| 20/08/2026 |
3 883 365 |
1,07%
|
11,10
|
11,10
|
11,355
|
11,31
|
| 19/08/2026 |
4 176 591 |
-1,54%
|
11,24
|
11,105
|
11,47
|
11,20
|
| 18/08/2026 |
6 006 740 |
-2,40%
|
11,5203
|
11,18
|
11,5203
|
11,38
|
| 17/08/2026 |
4 875 415 |
1,13%
|
11,70
|
11,51
|
11,76
|
11,66
|
| 14/08/2026 |
2 660 653 |
1,45%
|
11,457
|
11,30
|
11,55
|
11,53
|
| 13/08/2026 |
3 565 688 |
-1,99%
|
11,88
|
11,255
|
11,94
|
11,35
|
| 12/08/2026 |
3 623 495 |
-0,98%
|
11,86
|
11,50
|
11,966
|
11,58
|
| 11/08/2026 |
5 464 523 |
2,41%
|
11,45
|
11,27
|
11,725
|
11,70
|
| 10/08/2026 |
5 692 360 |
4,48%
|
10,9938
|
10,68
|
11,47
|
11,42
|
| 07/08/2026 |
9 571 185 |
8,22%
|
10,29
|
10,185
|
10,96
|
10,94
|
| 06/08/2026 |
13 248 889 |
-18,10%
|
11,18
|
10,06
|
11,20
|
10,10
|
| 05/08/2026 |
3 041 569 |
-0,92%
|
12,67
|
12,2825
|
12,7387
|
12,35
|
| 04/08/2026 |
4 084 907 |
3,75%
|
12,33
|
12,185
|
12,51
|
12,49
|
| 03/08/2026 |
3 816 948 |
2,64%
|
11,71
|
11,61
|
12,08
|
12,05
|
| 31/07/2026 |
2 964 798 |
0,30%
|
11,79
|
11,705
|
11,85
|
11,74
|
| 30/07/2026 |
2 913 515 |
1,78%
|
11,53
|
11,53
|
11,866
|
11,71
|
| 29/07/2026 |
2 039 847 |
-2,33%
|
11,75
|
11,515
|
11,905
|
11,55
|
| 28/07/2026 |
3 407 435 |
-0,13%
|
11,6823
|
11,46
|
11,84
|
11,82
|
| 27/07/2026 |
2 208 921 |
0,38%
|
11,90
|
11,625
|
11,90
|
11,85
|
| 24/07/2026 |
1 697 985 |
-1,09%
|
12,00
|
11,755
|
12,2051
|
11,80
|
| 23/07/2026 |
1 565 284 |
-1,12%
|
11,97
|
11,86
|
12,09
|
11,94
|
| 22/07/2026 |
2 262 877 |
-3,25%
|
12,25
|
12,025
|
12,37
|
12,08
|
| 21/07/2026 |
2 472 066 |
4,79%
|
12,20
|
12,02
|
12,50
|
12,48
|
| 20/07/2026 |
4 211 877 |
-1,77%
|
12,26
|
11,795
|
12,351
|
11,91
|
| 17/07/2026 |
2 811 018 |
0,62%
|
11,9493
|
11,92
|
12,365
|
12,13
|
| 16/07/2026 |
2 174 853 |
-1,99%
|
12,2383
|
12,035
|
12,28
|
12,08
|
| 15/07/2026 |
4 426 645 |
1,90%
|
12,09
|
11,925
|
12,355
|
12,32
|
| 14/07/2026 |
1 739 725 |
-0,33%
|
12,2042
|
12,05
|
12,4486
|
12,09
|
| 13/07/2026 |
1 885 715 |
-2,84%
|
12,13
|
12,085
|
12,475
|
12,13
|
| 10/07/2026 |
2 320 263 |
-0,87%
|
12,52
|
12,455
|
12,66
|
12,49
|
| 09/07/2026 |
3 128 170 |
1,70%
|
12,6262
|
12,37
|
12,705
|
12,60
|
| 08/07/2026 |
3 323 956 |
2,65%
|
11,82
|
11,82
|
12,405
|
12,39
|
| 07/07/2026 |
3 864 723 |
-2,38%
|
12,40
|
11,865
|
12,40
|
12,07
|
| 06/07/2026 |
2 370 305 |
1,93%
|
12,21
|
12,17
|
12,47
|
12,38
|
| 02/07/2026 |
6 215 277 |
-1,66%
|
12,48
|
11,78
|
12,48
|
12,15
|
| 01/07/2026 |
6 481 249 |
-3,13%
|
12,97
|
12,335
|
12,97
|
12,37
|
| 30/06/2026 |
2 993 890 |
-0,78%
|
12,69
|
12,68
|
12,925
|
12,78
|
| 29/06/2026 |
3 110 881 |
1,86%
|
12,63
|
12,45
|
12,88
|
12,88
|
| 26/06/2026 |
2 138 103 |
-0,04%
|
12,3994
|
12,3994
|
12,75
|
12,58
|
| 25/06/2026 |
2 307 708 |
0,43%
|
12,56
|
12,53
|
12,87
|
12,62
|
| 24/06/2026 |
1 931 026 |
0,36%
|
12,44
|
12,44
|
12,72
|
12,55
|
| 23/06/2026 |
2 757 660 |
-2,83%
|
12,4711
|
12,31
|
12,745
|
12,50
|
| 18/06/2026 |
3 945 211 |
0,72%
|
12,77
|
12,565
|
12,88
|
12,88
|
| 17/06/2026 |
2 282 657 |
-0,36%
|
12,64
|
12,415
|
12,795
|
12,57
|
| 16/06/2026 |
1 923 508 |
-1,22%
|
12,71
|
12,485
|
12,86
|
12,61
|
| 15/06/2026 |
2 220 854 |
0,71%
|
12,85
|
12,695
|
13,0385
|
12,76
|
| 12/06/2026 |
3 457 804 |
0,08%
|
12,72
|
12,42
|
12,83
|
12,66
|
| 11/06/2026 |
2 686 542 |
4,76%
|
12,02
|
12,02
|
12,6833
|
12,65
|
| 10/06/2026 |
2 572 079 |
-0,45%
|
12,03
|
11,755
|
12,28
|
12,07
|
| 09/06/2026 |
2 276 319 |
1,04%
|
11,91
|
11,5611
|
12,29
|
12,14
|
| 08/06/2026 |
1 580 336 |
2,43%
|
11,95
|
11,71
|
12,05
|
12,02
|
| 05/06/2026 |
3 394 951 |
-5,28%
|
12,41
|
11,645
|
12,41
|
11,75
|
| 04/06/2026 |
2 748 635 |
1,76%
|
12,1109
|
12,025
|
12,45
|
12,41
|
| 03/06/2026 |
2 762 044 |
-1,97%
|
12,3821
|
12,085
|
12,4486
|
12,21
|
| 02/06/2026 |
2 707 683 |
1,39%
|
12,27
|
12,21
|
12,52
|
12,44
|
