Floor & Decor Holdings Inc (FND)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	1.134.143	3,95%	117,39	116,935	120,69	120,551
26/02/2024	1.020.185	-0,97%	114,16	114,19	117,90	115,97
23/02/2024	1.395.880	3,15%	117,00	113,155	117,885	117,11
22/02/2024	1.028.706	3,88%	114,54	110,68	114,55	113,53
21/02/2024	874.451	-0,40%	109,18	107,40	109,74	109,29
20/02/2024	1.175.493	-1,09%	108,785	107,525	110,09	109,73
19/02/2024	323.803	0,00%	109,79	109,08	112,04	110,94
16/02/2024	323.803	1,55%	109,79	109,08	112,04	110,94
15/02/2024	546.696	0,77%	110,37	109,13	110,55	110,09
14/02/2024	964.117	2,97%	107,695	106,795	109,84	109,25
13/02/2024	1.339.984	-5,12%	106,13	102,70	108,00	106,10
12/02/2024	1.123.001	2,91%	105,60	108,63	112,56	111,82
09/02/2024	407.743	2,07%	105,60	106,83	109,19	108,66
08/02/2024	446.639	1,44%	105,60	105,11	107,04	106,46
07/02/2024	597.207	1,28%	104,32	103,805	105,775	104,95
06/02/2024	725.798	0,35%	102,41	102,41	104,26	103,62
05/02/2024	679.762	-1,34%	102,69	100,065	103,425	103,26
02/02/2024	730.032	0,17%	100,96	100,38	105,475	104,66
01/02/2024	808.449	3,90%	104,295	100,22	104,52	104,48
31/01/2024	910.880	-1,58%	104,295	100,44	105,21	100,56
30/01/2024	946.376	-2,22%	104,295	101,65	104,4294	102,17
29/01/2024	1.254.488	-3,58%	108,55	102,46	108,00	104,49
26/01/2024	313.031	0,46%	108,55	107,84	109,475	108,37
25/01/2024	478.411	0,86%	108,07	106,455	108,57	107,87
24/01/2024	412.976	-1,04%	109,36	106,94	109,445	106,95
23/01/2024	672.491	-1,65%	110,74	107,53	111,01	108,07
22/01/2024	802.365	2,35%	108,10	107,50	110,09	109,88
19/01/2024	432.039	1,91%	105,48	104,615	107,40	107,36
18/01/2024	521.981	2,24%	104,00	103,48	105,45	105,35
17/01/2024	618.586	-0,71%	102,26	101,06	103,3381	103,04
16/01/2024	510.354	-1,81%	104,72	102,36	104,41	103,78
15/01/2024	410.849	0,29%	105,86	104,405	106,495	105,69
12/01/2024	410.849	0,29%	105,86	104,405	106,495	105,69
11/01/2024	647.176	-0,44%	105,28	103,95	106,15	105,38
10/01/2024	1.045.736	0,81%	105,00	104,39	106,545	105,85
09/01/2024	712.980	-1,67%	105,055	104,55	106,465	105,00
08/01/2024	471.754	2,15%	105,055	104,08	106,97	106,78
05/01/2024	341.510	0,51%	103,37	103,365	106,18	104,53
04/01/2024	792.738	1,05%	102,21	102,80	105,80	104,00
03/01/2024	620.905	-6,54%	108,13	102,80	108,525	102,92
02/01/2024	688.253	-1,29%	110,49	108,96	111,89	110,12
29/12/2023	516.839	-2,05%	114,94	111,36	113,77	111,56
28/12/2023	494.152	-1,20%	114,94	113,32	115,23	113,89
27/12/2023	741.048	-0,56%	116,15	114,49	116,16	115,27
26/12/2023	470.142	1,94%	114,03	113,565	116,698	115,92
22/12/2023	318.329	-0,27%	112,795	112,745	114,30	113,71
21/12/2023	685.469	2,61%	112,795	112,575	115,1471	114,02
20/12/2023	1.259.208	-1,11%	111,60	110,86	114,12	111,12
19/12/2023	557.301	1,67%	111,59	111,16	113,15	112,37
18/12/2023	383.859	-1,17%	112,14	110,18	112,12	110,53
15/12/2023	848.694	0,09%	111,73	110,27	113,125	111,84
14/12/2023	1.197.035	6,13%	99,36	107,80	111,93	111,74
13/12/2023	898.119	6,55%	101,11	98,52	106,39	105,29
12/12/2023	839.928	-2,01%	101,11	98,71	101,73	98,82
11/12/2023	499.257	-0,08%	101,11	100,81	101,83	100,85
08/12/2023	441.170	0,13%	100,21	99,30	101,415	100,93
07/12/2023	669.250	0,52%	100,33	99,69	100,9475	100,80
06/12/2023	772.194	2,36%	99,22	98,845	101,98	100,28
05/12/2023	728.253	-0,96%	97,66	96,955	98,86	97,97
04/12/2023	966.276	1,35%	97,30	91,15	99,79	98,92
01/12/2023	1.215.914	6,42%	92,64	91,15	97,78	97,60
30/11/2023	536.713	-0,53%	92,64	90,9734	92,39	91,71
29/11/2023	1.278.967	-0,76%	92,02	91,265	94,78	92,20
28/11/2023	537.670	1,13%	91,775	91,33	93,625	92,91
27/11/2023	624.724	-0,38%	91,515	91,24	93,02	91,87
24/11/2023	282.579	-0,17%	90,15	90,355	92,37	91,61
23/11/2023	650.057	1,59%	90,47	90,02	93,13	91,01
22/11/2023	650.056	2,43%	90,47	90,02	93,13	91,77
21/11/2023	496.415	-1,03%	89,18	88,53	89,91	89,59
20/11/2023	520.823	0,81%	89,62	89,74	91,13	90,52
17/11/2023	621.879	0,88%	89,62	88,60	90,425	89,79
16/11/2023	757.409	-1,11%	89,26	88,22	90,70	89,01
15/11/2023	2.014.110	4,99%	86,44	86,13	91,14	90,01
14/11/2023	2.133.119	6,94%	83,56	83,56	88,66	85,73
13/11/2023	680.205	1,30%	79,43	77,815	80,21	80,17
10/11/2023	440.674	1,91%	77,83	77,155	79,24	79,14
09/11/2023	631.005	-3,40%	80,335	77,0175	80,59	77,66
08/11/2023	884.062	1,17%	79,16	78,59	81,24	80,39
07/11/2023	1.006.182	2,09%	78,22	78,215	79,83	79,46
06/11/2023	2.050.829	-3,62%	79,59	76,30	81,115	77,83
03/11/2023	4.038.443	-4,91%	79,59	76,55	84,79	80,75
02/11/2023	1.364.225	2,42%	82,46	84,03	86,06	84,92
01/11/2023	866.213	0,62%	82,46	80,275	82,92	82,91
31/10/2023	1.039.227	1,92%	81,52	80,84	83,64	82,40
30/10/2023	820.434	4,26%	78,05	78,05	81,34	80,85
27/10/2023	480.882	0,42%	78,05	76,69	78,77	77,48
26/10/2023	899.434	-2,14%	80,09	76,94	79,55	77,16
25/10/2023	678.902	-2,37%	80,09	78,25	80,27	78,85
24/10/2023	897.447	-1,75%	82,75	79,46	84,16	80,76
23/10/2023	652.305	-0,17%	81,88	80,98	84,16	82,20
20/10/2023	1.074.961	-2,31%	83,55	81,06	84,015	82,34
19/10/2023	3.911.730	-1,69%	91,23	83,64	86,43	84,29
18/10/2023	4.161.820	0,98%	91,23	85,735	91,21	85,74
17/10/2023	626.316	0,27%	84,65	84,50	85,565	84,91
16/10/2023	556.911	2,33%	86,20	83,16	85,08	84,68
13/10/2023	884.736	-0,24%	86,20	82,19	83,75	82,75
12/10/2023	953.903	-5,15%	86,20	82,61	86,3994	82,95
11/10/2023	334.729	-2,15%	89,595	86,76	89,9299	87,45
10/10/2023	441.428	2,23%	88,41	87,6401	90,51	89,37
09/10/2023	457.693	1,71%	85,60	84,7369	87,505	87,42