CommScope Holding Company Inc (COMM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	1.285.594	7,51%	6,87	6,87	7,31	7,30
28/12/2022	862.645	-4,10%	7,08	6,785	7,1704	6,79
27/12/2022	797.450	-0,42%	7,11	6,94	7,11	7,08
23/12/2022	397.347	0,76%	7,17	7,11	7,30	7,255
22/12/2022	1.505.292	-0,83%	7,17	6,93	7,40	7,20
21/12/2022	1.429.763	1,40%	7,25	7,135	7,395	7,26
20/12/2022	1.800.297	1,71%	7,01	6,915	7,255	7,16
19/12/2022	1.827.972	-5,25%	7,43	7,01	7,495	7,04
16/12/2022	3.421.363	-4,01%	7,57	7,35	7,66	7,43
15/12/2022	1.502.790	-4,09%	7,91	7,6813	8,01	7,74
14/12/2022	2.077.091	1,51%	8,03	7,90	8,30	8,07
13/12/2022	1.601.535	-1,12%	8,39	7,83	8,47	7,95
12/12/2022	1.323.806	3,61%	7,80	7,667	8,04	8,04
09/12/2022	1.435.469	-5,15%	8,07	7,74	8,21	7,74
08/12/2022	1.797.488	4,08%	7,97	7,805	8,22	8,16
07/12/2022	1.188.443	-2,12%	7,95	7,77	7,985	7,84
06/12/2022	3.577.205	-1,48%	8,16	7,92	8,22	8,01
05/12/2022	3.876.514	-5,25%	8,69	8,10	8,535	8,13
02/12/2022	4.085.642	-2,17%	8,69	8,43	8,83	8,58
01/12/2022	4.137.758	-1,24%	8,53	8,655	9,03	8,77
30/11/2022	4.729.921	3,98%	8,53	8,39	8,88	8,88
29/11/2022	3.230.822	-0,12%	8,61	8,49	8,71	8,54
28/11/2022	2.899.628	-5,53%	9,00	8,50	8,93	8,55
25/11/2022	1.295.531	-1,09%	9,00	9,005	9,185	9,05
24/11/2022	3.092.183	1,44%	9,00	8,91	9,21	9,15
23/11/2022	3.092.183	1,44%	9,00	8,91	9,21	9,15
22/11/2022	4.700.977	-1,53%	9,19	8,895	9,2162	9,02
21/11/2022	4.505.681	0,44%	9,12	9,01	9,235	9,16
18/11/2022	7.443.433	2,01%	8,77	8,965	9,25	9,12
17/11/2022	4.075.836	0,00%	8,77	8,64	8,955	8,94
16/11/2022	4.226.299	-2,51%	9,13	8,84	9,14	8,94
15/11/2022	5.105.583	0,27%	9,43	9,12	9,55	9,145
14/11/2022	1.460.849	-0,44%	9,60	8,87	9,355	9,12
11/11/2022	2.273.239	5,29%	9,60	8,68	9,345	9,16
10/11/2022	4.246.920	-0,46%	9,60	8,68	9,39	8,70
09/11/2022	2.545.426	-7,81%	9,60	8,575	9,30	8,74
08/11/2022	1.563.124	-0,32%	9,60	9,31	9,68	9,48
07/11/2022	2.961.059	3,82%	9,19	9,19	9,675	9,51
04/11/2022	3.993.490	-3,67%	12,17	9,05	9,675	9,18
03/11/2022	7.764.063	-25,95%	12,17	9,22	12,2721	9,53
02/11/2022	2.401.913	-0,85%	12,81	12,62	13,35	12,87
01/11/2022	1.994.046	-1,96%	13,34	12,945	13,49	12,98
31/10/2022	1.161.981	-1,34%	13,00	13,04	13,5693	13,24
28/10/2022	1.884.992	3,15%	13,00	13,04	13,54	13,41
27/10/2022	1.793.401	-3,20%	13,55	12,96	13,67	13,00
26/10/2022	2.050.800	2,52%	12,96	12,96	13,73	13,43
25/10/2022	1.901.472	5,99%	12,42	12,35	13,14	13,10
24/10/2022	963.500	0,41%	12,02	12,04	12,455	12,36
21/10/2022	1.237.107	2,58%	12,02	11,77	12,45	12,31
20/10/2022	1.357.779	-2,99%	11,79	11,90	12,775	12,00
19/10/2022	2.146.237	2,23%	11,79	11,885	12,395	12,37
18/10/2022	1.393.345	6,24%	11,79	11,43	12,09	12,09
17/10/2022	1.222.586	2,52%	11,47	11,17	11,755	11,38
14/10/2022	1.686.484	-0,45%	11,00	10,93	11,56	11,10
13/10/2022	679.817	2,58%	11,00	10,31	11,29	11,15
12/10/2022	694.486	0,84%	11,00	10,64	10,96	10,87
11/10/2022	1.511.943	-3,06%	10,99	10,655	11,145	10,78
10/10/2022	762.653	-2,97%	11,45	10,835	11,72	11,12
07/10/2022	1.058.470	-2,05%	11,44	11,325	11,775	11,46
06/10/2022	873.910	0,78%	11,835	11,44	11,945	11,69
05/10/2022	2.227.360	3,57%	11,00	10,84	11,665	11,60
04/10/2022	3.198.713	17,16%	10,51	10,50	11,25	11,20
03/10/2022	1.187.719	3,80%	9,21	9,125	9,72	9,56
30/09/2022	2.215.377	-0,97%	9,20	9,18	9,515	9,21
29/09/2022	1.727.040	-6,90%	10,68	9,09	9,775	9,31
28/09/2022	1.150.596	4,28%	10,68	9,55	10,11	10,00
27/09/2022	1.025.940	-3,81%	10,68	9,44	10,21	9,59
26/09/2022	1.098.361	-0,40%	10,68	9,94	10,55	9,97
23/09/2022	1.701.661	-8,83%	10,68	9,875	10,7814	10,01
22/09/2022	792.481	-3,00%	11,18	10,91	11,315	10,98
21/09/2022	1.187.288	-0,70%	11,41	11,2751	11,835	11,32
20/09/2022	1.696.125	-3,88%	11,70	11,27	11,755	11,40
19/09/2022	1.241.610	-1,17%	11,74	11,645	12,05	11,86
16/09/2022	1.813.605	1,52%	11,53	11,35	12,02	12,00
15/09/2022	1.448.367	-2,88%	12,16	11,51	12,20	11,82
14/09/2022	1.075.659	2,96%	11,91	11,59	12,19	12,17
13/09/2022	1.211.400	-5,14%	11,91	11,795	12,13	11,82
12/09/2022	1.473.978	-0,40%	12,71	12,265	12,88	12,46
09/09/2022	1.093.844	-2,31%	12,71	12,50	12,8196	12,29
08/09/2022	1.163.056	2,11%	12,18	11,99	12,72	12,58
07/09/2022	1.562.203	3,27%	12,27	11,94	12,4425	12,32
06/09/2022	2.738.605	-5,99%	12,21	11,58	12,73	11,93
05/09/2022	3.007.231	5,66%	12,21	12,01	12,745	12,69
02/09/2022	3.007.231	5,66%	12,21	12,01	12,745	12,69
01/09/2022	3.574.168	6,28%	11,12	11,0004	12,02	12,01
31/08/2022	2.657.257	5,61%	10,85	10,76	11,47	11,30
30/08/2022	1.808.269	4,09%	10,60	10,215	10,75	10,70
29/08/2022	851.394	-0,29%	10,08	9,92	10,375	10,28
26/08/2022	780.206	-4,45%	10,84	10,305	10,86	10,31
25/08/2022	702.603	4,55%	10,40	10,41	10,80	10,79
24/08/2022	482.352	0,68%	10,28	10,17	10,41	10,33
23/08/2022	1.272.469	-0,29%	10,29	10,1626	10,55	10,26
22/08/2022	972.639	-4,19%	10,79	10,235	10,525	10,29
19/08/2022	859.607	-2,54%	10,79	10,535	10,865	10,74
18/08/2022	1.171.922	3,67%	10,66	10,545	11,05	11,02
17/08/2022	1.341.189	-1,12%	10,53	10,38	10,8396	10,63
16/08/2022	1.315.536	-0,51%	10,73	10,6337	10,99	10,755
15/08/2022	1.364.912	0,75%	10,53	10,41	10,87	10,81
12/08/2022	1.405.703	6,87%	10,31	10,30	10,805	10,73
11/08/2022	1.765.066	-0,30%	10,14	9,93	10,275	10,04