CommScope Holding Company Inc (COMM)
Exportar para Excel
| 1 2 > |
| 24/09/2026 |
2.145.446 |
-1,63%
|
6,453
|
6,295
|
6,453
|
6,345
|
| 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
|
| 01/06/2026 |
3.599.227 |
-1,68%
|
12,3829
|
11,9525
|
12,49
|
12,27
|
| 29/05/2026 |
2.978.844 |
0,81%
|
12,50
|
12,265
|
12,60
|
12,48
|
| 28/05/2026 |
2.006.576 |
-0,96%
|
12,41
|
12,25
|
12,63
|
12,37
|
| 27/05/2026 |
1.784.245 |
-1,42%
|
12,78
|
12,425
|
12,78
|
12,49
|
| 26/05/2026 |
3.804.779 |
3,01%
|
12,48
|
12,30
|
12,735
|
12,67
|
| 22/05/2026 |
2.855.185 |
3,36%
|
11,9524
|
11,945
|
12,485
|
12,30
|
| 21/05/2026 |
2.636.135 |
2,15%
|
11,65
|
11,46
|
11,945
|
11,90
|
| 20/05/2026 |
3.678.417 |
4,12%
|
11,09
|
11,09
|
11,65
|
11,63
|
| 19/05/2026 |
4.753.605 |
0,18%
|
11,13
|
10,955
|
11,23
|
11,17
|
| 18/05/2026 |
4.629.555 |
-1,85%
|
11,31
|
11,10
|
11,56
|
11,16
|
| 15/05/2026 |
2.652.622 |
0,11%
|
11,2537
|
11,22
|
11,54
|
11,37
|
| 14/05/2026 |
6.024.749 |
-0,70%
|
11,4526
|
11,17
|
11,60
|
11,43
|
| 13/05/2026 |
4.040.406 |
-2,21%
|
11,80
|
11,494
|
11,90
|
11,51
|
| 12/05/2026 |
4.589.092 |
-2,00%
|
11,87
|
11,46
|
11,99
|
11,77
|
| 11/05/2026 |
7.085.166 |
2,47%
|
11,62
|
11,61
|
12,09
|
12,01
|
| 08/05/2026 |
4.120.604 |
-1,51%
|
11,96
|
11,57
|
12,00
|
11,72
|
| 07/05/2026 |
5.277.639 |
-2,79%
|
12,25
|
11,665
|
12,27
|
11,90
|
| 06/05/2026 |
6.518.720 |
-0,57%
|
12,20
|
12,13
|
12,49
|
12,21
|
| 05/05/2026 |
3.571.852 |
-0,65%
|
12,42
|
12,20
|
12,51
|
12,28
|
| 04/05/2026 |
7.238.596 |
3,69%
|
11,89
|
11,84
|
12,42
|
12,36
|
| 01/05/2026 |
10.212.327 |
-6,76%
|
12,82
|
11,90
|
12,92
|
11,93
|
