Floor & Decor Holdings Inc (FND)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	630.382	0,90%	85,60	83,52	86,89	85,95
05/10/2023	1.035.129	-2,63%	85,60	83,30	86,29	85,18
04/10/2023	612.467	1,08%	87,10	85,875	87,83	87,48
03/10/2023	1.030.631	-5,26%	90,91	85,55	90,99	86,55
02/10/2023	575.495	0,94%	90,91	90,06	91,75	91,35
29/09/2023	769.406	1,13%	89,44	90,045	92,31	90,50
28/09/2023	1.578.277	-0,46%	89,44	88,68	91,51	89,49
27/09/2023	839.999	0,46%	90,45	88,45	90,20	89,90
26/09/2023	512.470	-1,61%	89,49	89,225	90,9825	89,49
25/09/2023	697.508	1,62%	89,49	89,31	91,60	90,95
22/09/2023	917.014	-1,16%	91,57	89,335	91,49	89,50
21/09/2023	1.272.997	-3,35%	92,99	90,415	93,37	90,55
20/09/2023	942.510	0,96%	94,41	93,45	95,14	93,69
19/09/2023	926.079	0,72%	91,715	91,035	93,129	92,80
18/09/2023	742.381	-1,77%	93,37	91,79	93,58	92,14
15/09/2023	628.264	-1,34%	94,45	92,92	95,64	93,80
14/09/2023	514.836	1,42%	94,28	94,24	95,64	95,07
13/09/2023	1.112.443	-0,01%	93,495	92,29	95,125	93,74
12/09/2023	1.114.853	-0,50%	93,495	92,775	95,90	93,75
11/09/2023	641.887	0,53%	95,00	94,07	96,40	94,22
08/09/2023	1.033.662	-2,02%	96,73	92,99	95,415	93,72
07/09/2023	388.114	-1,33%	97,49	95,62	97,995	95,65
06/09/2023	417.720	-0,33%	97,49	95,62	98,11	96,94
05/09/2023	470.213	-2,00%	99,525	96,50	99,525	98,00
04/09/2023	547.800	0,30%	100,99	99,515	101,93	100,00
01/09/2023	547.800	0,30%	100,99	99,515	101,93	100,00
31/08/2023	434.499	-1,64%	101,36	99,43	102,31	99,70
30/08/2023	539.387	1,58%	99,27	98,91	102,31	101,36
29/08/2023	387.259	3,14%	96,74	96,39	100,36	99,78
28/08/2023	271.873	0,84%	97,12	96,1101	97,555	96,74
25/08/2023	939.499	-0,21%	96,495	94,24	97,12	95,93
24/08/2023	492.245	-3,68%	99,175	96,12	99,66	96,00
23/08/2023	908.828	1,49%	98,73	97,75	99,95	99,67
22/08/2023	416.113	0,30%	98,92	97,45	99,02	98,21
21/08/2023	420.379	-0,80%	102,02	97,325	99,29	97,92
18/08/2023	525.253	0,86%	102,02	96,23	99,27	98,71
17/08/2023	792.599	-4,21%	102,02	97,24	102,70	97,87
16/08/2023	473.115	-2,62%	105,29	102,08	105,80	102,17
15/08/2023	425.594	-0,16%	104,83	103,60	106,13	104,92
14/08/2023	378.325	0,79%	104,49	103,295	105,30	105,09
11/08/2023	362.666	-1,14%	105,30	103,99	106,35	104,27
10/08/2023	435.940	0,10%	106,17	104,6245	107,96	105,47
09/08/2023	600.837	-0,11%	105,54	104,40	107,12	105,37
08/08/2023	513.647	1,51%	102,68	102,405	105,80	105,49
07/08/2023	667.594	1,36%	102,99	102,28	105,93	103,92
04/08/2023	1.854.224	-7,67%	103,895	101,155	105,89	102,53
03/08/2023	985.832	-0,43%	110,605	109,01	111,79	111,05
02/08/2023	740.289	-2,40%	112,30	110,68	113,0547	111,53
01/08/2023	415.292	-0,51%	113,30	112,75	114,85	114,27
31/07/2023	498.455	0,79%	114,67	114,00	115,22	114,85
28/07/2023	451.670	3,14%	113,87	112,57	114,78	113,95
27/07/2023	441.445	-1,07%	113,245	110,40	114,60	110,48
26/07/2023	314.136	0,92%	111,24	110,595	112,61	111,67
25/07/2023	689.037	0,59%	110,38	109,47	112,06	110,65
24/07/2023	784.346	-1,08%	111,25	109,84	111,72	110,00
21/07/2023	615.284	-1,78%	111,35	110,29	112,33	111,20
20/07/2023	664.157	-1,61%	112,74	112,29	116,02	113,21
19/07/2023	442.525	2,04%	112,74	112,79	115,69	115,06
18/07/2023	546.845	2,05%	110,58	109,83	113,20	112,76
17/07/2023	565.874	-0,59%	110,52	110,05	111,25	110,49
14/07/2023	771.433	-1,85%	112,51	110,60	113,20	111,15
13/07/2023	462.233	-0,01%	100,92	112,03	113,585	113,25
12/07/2023	988.964	3,91%	100,92	110,00	114,62	113,26
11/07/2023	761.125	4,14%	100,92	100,88	109,42	109,00
10/07/2023	683.491	3,72%	100,92	100,88	104,66	104,67
07/07/2023	324.842	0,49%	101,06	100,665	102,43	100,92
06/07/2023	616.914	-3,02%	101,73	99,92	102,45	100,43
05/07/2023	446.128	-0,44%	104,21	102,68	104,45	103,56
04/07/2023	260.238	0,37%	104,21	103,36	104,77	104,34
03/07/2023	260.226	0,06%	104,21	103,36	104,77	104,02
30/06/2023	709.201	2,36%	102,58	101,7501	104,775	103,96
29/06/2023	751.319	-1,26%	102,90	100,27	103,49	101,56
28/06/2023	557.710	0,35%	102,11	102,115	104,98	102,86
27/06/2023	553.240	5,44%	97,32	97,67	102,93	102,50
26/06/2023	503.503	-0,78%	97,53	95,54	98,52	97,21
23/06/2023	833.180	2,35%	95,77	95,27	100,365	97,97
22/06/2023	394.777	-0,48%	95,77	94,3579	96,44	95,72
21/06/2023	618.045	0,17%	95,855	94,21	96,93	96,18
20/06/2023	345.838	-0,25%	95,13	94,251	96,435	96,02
19/06/2023	342.823	-0,83%	97,49	95,68	97,84	96,26
16/06/2023	342.823	-0,83%	97,49	95,68	97,84	96,26
15/06/2023	290.932	0,97%	95,27	94,66	97,435	97,07
14/06/2023	446.389	-1,84%	94,34	95,73	99,16	96,14
13/06/2023	382.225	1,02%	94,34	97,38	99,50	97,94
12/06/2023	744.262	0,99%	94,34	94,01	97,409	96,95
09/06/2023	561.098	-0,57%	96,47	95,4143	97,00	96,00
08/06/2023	431.949	-1,22%	97,965	96,23	98,885	96,55
07/06/2023	1.368.458	5,12%	94,15	93,70	99,17	97,74
06/06/2023	758.200	2,04%	91,00	90,26	93,78	92,98
05/06/2023	639.180	-3,24%	93,23	90,94	93,265	91,12
02/06/2023	520.795	1,84%	90,42	92,28	95,00	94,17
01/06/2023	467.201	1,27%	90,42	89,29	93,12	92,47
31/05/2023	462.723	1,19%	92,85	91,72	93,575	91,31
30/05/2023	462.723	1,19%	92,85	91,72	93,575	92,88
29/05/2023	469.598	3,79%	88,28	88,025	92,03	91,79
26/05/2023	469.598	3,79%	88,28	88,025	92,03	91,79
25/05/2023	426.768	-1,88%	90,76	88,31	91,88	88,44
24/05/2023	373.622	-0,64%	89,53	87,935	91,09	90,13
23/05/2023	608.626	0,16%	89,53	88,82	91,89	90,71
22/05/2023	501.268	2,40%	88,40	87,965	90,94	90,57