Floor & Decor Holdings Inc (FND)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	959.853	-0,54%	93,08	92,61	96,42	94,385
16/07/2024	847.221	4,82%	91,83	91,67	95,33	94,90
15/07/2024	683.312	-4,41%	94,31	89,75	94,31	90,54
12/07/2024	624.093	-1,30%	95,47	94,65	96,91	94,72
11/07/2024	745.425	5,17%	95,14	94,05	97,29	95,97
10/07/2024	521.340	1,54%	89,89	89,23	92,115	91,25
09/07/2024	515.097	-2,54%	92,09	89,81	92,35	89,87
08/07/2024	665.325	-1,05%	93,73	91,10	94,335	92,21
05/07/2024	428.559	-3,91%	97,25	93,10	97,25	93,19
04/07/2024	402.246	0,00%	96,71	96,38	98,03	96,98
03/07/2024	402.246	0,95%	96,71	96,38	98,03	96,98
02/07/2024	410.106	0,84%	94,18	93,18	96,10	96,07
01/07/2024	613.090	-4,17%	98,00	94,73	98,85	95,27
28/06/2024	1.438.670	-1,30%	100,36	98,815	101,50	99,41
27/06/2024	569.747	-4,59%	104,89	100,31	104,89	100,72
26/06/2024	327.880	0,58%	104,55	104,35	106,76	105,56
25/06/2024	732.363	-7,73%	112,71	104,90	112,71	104,95
24/06/2024	427.367	-0,80%	114,81	113,23	115,75	113,74
21/06/2024	664.030	-2,41%	116,78	113,53	116,78	114,66
20/06/2024	333.720	-1,94%	119,03	116,03	120,22	117,49
19/06/2024	232.240	0,00%	118,38	117,32	120,19	119,81
18/06/2024	232.240	1,36%	118,38	117,32	120,19	119,81
17/06/2024	506.070	0,25%	117,395	117,17	119,90	118,49
14/06/2024	577.428	-2,60%	119,03	116,70	120,50	118,20
13/06/2024	427.488	-0,44%	122,74	120,05	122,615	121,36
12/06/2024	555.084	5,21%	122,74	121,16	126,23	121,90
11/06/2024	368.843	-0,07%	115,42	113,46	116,79	115,86
10/06/2024	369.030	-0,86%	115,42	114,98	117,42	115,94
07/06/2024	372.582	-2,27%	119,66	116,545	119,17	116,95
06/06/2024	545.204	-0,28%	113,73	117,65	121,67	119,67
05/06/2024	594.831	6,05%	113,73	113,61	120,08	120,05
04/06/2024	424.644	-2,52%	115,25	113,065	115,54	113,20
03/06/2024	404.933	-0,63%	117,13	114,7154	118,1699	116,13
31/05/2024	410.452	2,12%	115,80	114,095	117,111	116,86
30/05/2024	576.790	2,55%	111,76	111,9959	116,13	114,44
29/05/2024	460.864	-1,78%	111,93	111,07	112,97	111,59
28/05/2024	424.870	-0,38%	114,03	113,46	115,09	113,61
27/05/2024	215.601	0,00%	112,71	111,87	114,89	114,04
24/05/2024	215.601	-0,82%	112,71	111,87	114,89	114,04
23/05/2024	487.463	-2,40%	115,54	111,58	115,585	112,22
22/05/2024	402.351	-1,58%	116,76	114,38	117,66	114,98
21/05/2024	331.126	-0,82%	117,495	115,70	117,96	116,83
20/05/2024	337.342	-0,97%	118,45	116,64	118,59	117,79
17/05/2024	362.335	0,00%	119,04	118,0223	119,44	118,94
16/05/2024	617.281	-2,98%	122,02	118,58	122,3899	118,94
15/05/2024	527.889	-0,62%	125,92	122,46	126,62	122,78
14/05/2024	744.753	0,80%	124,57	122,86	126,47	123,55
13/05/2024	578.371	0,89%	120,34	122,24	125,66	122,57
10/05/2024	481.781	1,23%	120,34	119,80	121,69	121,49
09/05/2024	365.312	4,04%	115,81	115,415	120,04	120,01
08/05/2024	394.645	-1,33%	115,31	113,83	116,03	115,35
07/05/2024	651.522	-0,05%	117,93	116,86	119,77	116,91
06/05/2024	717.803	3,48%	114,37	113,74	118,13	116,97
03/05/2024	1.220.549	0,25%	111,24	109,00	117,77	113,04
02/05/2024	1.121.989	3,18%	111,24	108,92	113,07	112,76
01/05/2024	883.893	-0,94%	110,30	106,70	111,89	109,29
30/04/2024	417.678	-0,84%	109,36	108,68	110,85	110,33
29/04/2024	544.388	0,30%	111,515	110,43	112,67	111,26
26/04/2024	534.612	2,66%	108,01	108,13	111,69	110,93
25/04/2024	585.928	-1,46%	106,25	105,27	108,245	108,06
24/04/2024	574.757	-0,28%	110,43	108,32	111,50	109,66
23/04/2024	621.415	1,35%	108,92	108,49	111,41	109,97
22/04/2024	570.383	0,38%	109,15	106,56	109,25	108,51
19/04/2024	422.429	-1,35%	109,15	106,88	110,46	108,10
18/04/2024	648.986	1,06%	109,62	108,98	112,16	109,58
17/04/2024	436.575	0,27%	108,925	107,95	110,29	108,43
16/04/2024	712.496	-1,97%	110,19	107,82	110,22	108,14
15/04/2024	612.908	-1,89%	113,06	109,72	114,3474	110,31
12/04/2024	488.010	-1,97%	113,06	112,045	114,01	112,43
11/04/2024	624.125	0,54%	114,69	113,08	115,395	114,69
10/04/2024	1.007.578	-7,06%	122,47	112,48	116,81	114,08
09/04/2024	353.548	0,94%	120,02	121,26	123,21	122,75
08/04/2024	441.327	2,03%	120,02	119,045	121,615	121,61
05/04/2024	564.647	-0,18%	119,165	118,15	120,15	119,19
04/04/2024	504.493	-1,37%	122,06	118,78	122,68	119,40
03/04/2024	443.916	-0,27%	121,13	120,97	123,57	121,06
02/04/2024	709.890	-4,18%	123,59	121,04	123,81	121,39
01/04/2024	511.379	-2,26%	129,00	126,51	129,79	126,69
28/03/2024	336.710	-0,02%	129,66	128,29	130,57	129,62
27/03/2024	568.961	1,40%	129,645	128,17	131,67	129,65
26/03/2024	624.844	0,37%	128,29	127,465	128,97	127,86
25/03/2024	576.960	-2,16%	131,05	127,35	131,8486	127,39
22/03/2024	674.655	-2,65%	133,365	129,735	134,36	130,20
21/03/2024	1.468.817	8,45%	124,10	123,99	135,67	133,75
20/03/2024	417.023	2,96%	120,73	120,28	123,50	123,33
19/03/2024	551.259	0,94%	118,785	118,56	120,45	119,79
18/03/2024	472.101	-1,67%	121,28	117,79	121,32	118,68
15/03/2024	532.194	-0,56%	121,035	120,165	122,48	120,69
14/03/2024	567.873	-3,38%	122,86	119,90	126,055	121,37
13/03/2024	549.131	3,13%	122,86	123,00	126,89	125,61
12/03/2024	330.142	0,79%	121,21	120,50	123,52	121,80
11/03/2024	778.515	-2,75%	127,33	119,19	123,18	120,84
08/03/2024	823.279	-1,90%	127,33	124,205	128,47	124,26
07/03/2024	760.383	0,95%	121,64	126,47	129,35	126,66
06/03/2024	798.821	3,88%	121,64	121,51	125,7879	125,47
05/03/2024	811.104	-2,49%	121,64	120,46	123,44	120,78
04/03/2024	804.634	2,05%	120,55	120,92	124,69	123,86
01/03/2024	972.778	0,21%	120,55	119,88	122,895	121,37
29/02/2024	798.175	-1,74%	119,88	120,5112	124,105	121,12
28/02/2024	846.761	2,25%	119,88	119,72	123,66	123,26