Floor & Decor Holdings Inc (FND)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	795.273	-2,89%	90,71	87,45	90,61	88,45
18/05/2023	487.077	-0,32%	91,39	90,12	91,59	91,08
17/05/2023	603.848	2,58%	89,49	88,615	91,60	91,37
16/05/2023	1.131.511	-3,48%	90,06	87,865	90,6475	89,07
15/05/2023	514.057	-0,31%	92,18	91,32	92,73	92,28
12/05/2023	631.199	-0,63%	92,92	91,89	93,94	92,57
11/05/2023	388.282	0,55%	92,92	91,925	93,79	93,16
10/05/2023	636.799	1,00%	92,92	90,75	93,105	92,65
09/05/2023	650.624	-0,35%	91,96	90,84	92,72	91,73
08/05/2023	710.390	-0,42%	92,58	90,595	93,00	92,05
05/05/2023	2.622.742	-5,01%	91,08	87,62	94,10	92,44
04/05/2023	826.436	2,26%	97,01	96,565	100,13	99,75
03/05/2023	854.584	-1,93%	99,59	97,34	101,31	97,55
02/05/2023	432.666	-0,19%	99,90	97,65	100,30	99,47
01/05/2023	540.213	0,32%	98,67	98,40	99,77	99,66
28/04/2023	381.840	3,05%	96,95	96,68	99,70	99,34
27/04/2023	940.927	2,72%	94,49	94,11	96,49	96,40
26/04/2023	1.092.475	-3,38%	98,05	93,35	98,525	93,85
25/04/2023	656.616	-1,79%	99,17	97,08	99,54	97,13
24/04/2023	403.759	0,52%	99,00	97,92	99,44	98,90
21/04/2023	599.387	-0,53%	99,34	97,20	99,56	98,39
20/04/2023	535.228	-0,43%	98,30	98,21	100,09	98,91
19/04/2023	505.796	-1,14%	99,26	98,18	99,675	99,34
18/04/2023	1.455.096	2,52%	99,10	98,73	101,3725	100,48
17/04/2023	668.444	-0,41%	98,25	97,17	98,78	98,01
14/04/2023	454.078	0,19%	98,37	97,93	99,77	98,41
13/04/2023	473.226	1,88%	97,045	96,30	98,975	98,22
12/04/2023	524.882	-2,32%	99,58	96,11	100,00	96,41
11/04/2023	519.353	0,98%	98,27	97,33	99,20	98,70
10/04/2023	746.775	5,80%	91,65	91,63	98,37	97,74
06/04/2023	896.729	-1,01%	92,50	90,445	92,79	92,38
05/04/2023	773.492	-4,92%	97,17	92,70	97,57	93,32
04/04/2023	598.761	-0,49%	98,785	97,59	99,35	98,15
03/04/2023	671.433	0,42%	98,04	96,35	98,73	98,63
31/03/2023	557.126	3,72%	95,63	94,915	98,43	98,22
30/03/2023	738.165	0,27%	95,54	94,24	96,055	94,70
29/03/2023	372.792	1,11%	94,30	92,78	94,55	94,45
28/03/2023	584.360	1,10%	91,50	91,56	93,72	93,41
27/03/2023	520.191	-0,75%	93,66	90,15	93,70	92,39
24/03/2023	407.540	1,27%	91,77	90,605	93,37	93,09
23/03/2023	599.399	-0,41%	93,38	90,305	93,60	91,92
22/03/2023	427.723	-1,56%	93,76	92,22	95,18	92,30
21/03/2023	672.961	1,44%	93,57	93,54	96,11	93,76
20/03/2023	661.480	0,99%	92,11	91,41	94,09	92,43
17/03/2023	809.893	1,04%	89,74	89,5001	91,94	91,52
16/03/2023	631.686	2,06%	88,73	88,175	91,10	90,58
15/03/2023	483.813	-0,26%	87,39	86,67	89,42	88,75
14/03/2023	764.806	0,15%	90,17	87,70	90,64	88,98
13/03/2023	988.638	2,42%	84,94	85,085	89,74	88,85
10/03/2023	1.152.467	1,19%	85,59	83,99	88,25	86,75
09/03/2023	657.741	-3,44%	89,52	85,51	90,07	85,73
08/03/2023	890.728	1,08%	88,27	87,26	89,075	88,78
07/03/2023	542.453	-2,06%	89,49	87,78	90,54	87,83
06/03/2023	436.512	-1,75%	91,99	89,09	92,48	89,68
03/03/2023	441.524	3,27%	89,74	88,46	91,50	91,28
02/03/2023	448.523	-0,09%	86,19	86,13	89,015	88,39
01/03/2023	668.986	-3,64%	92,12	88,08	91,91	88,47
28/02/2023	808.803	1,58%	90,17	89,195	92,56	91,81
27/02/2023	586.856	-0,68%	92,77	90,00	92,77	90,38
24/02/2023	1.725.875	0,19%	94,99	88,82	94,99	91,00
23/02/2023	892.397	1,93%	89,22	88,24	91,175	90,83
22/02/2023	527.470	1,10%	88,62	88,62	90,83	89,11
21/02/2023	1.248.928	-6,73%	92,45	87,35	92,45	88,14
20/02/2023	976.604	-3,30%	96,54	92,91	96,715	94,50
17/02/2023	976.604	-3,30%	96,54	92,91	96,715	94,50
16/02/2023	764.266	-2,87%	95,52	94,85	100,19	97,72
15/02/2023	619.683	0,41%	99,18	98,19	101,145	100,61
14/02/2023	536.635	2,11%	96,35	95,15	100,46	100,20
13/02/2023	673.556	4,27%	94,29	93,56	99,38	98,13
10/02/2023	1.102.687	-4,90%	96,96	93,95	97,45	94,11
09/02/2023	668.989	-0,04%	101,10	98,76	101,50	98,96
08/02/2023	647.699	-1,83%	99,55	98,00	99,615	99,00
07/02/2023	1.136.787	1,01%	98,31	97,21	101,10	100,85
06/02/2023	925.260	0,05%	97,49	97,45	101,02	99,84
03/02/2023	1.341.024	-0,49%	96,86	96,86	100,885	99,79
02/02/2023	2.071.443	5,15%	97,00	97,00	102,61	100,28
01/02/2023	849.734	5,07%	90,85	89,5294	95,71	95,37
31/01/2023	710.811	6,45%	86,09	86,09	90,80	90,77
30/01/2023	567.033	-1,80%	85,955	84,99	87,035	85,27
27/01/2023	927.086	2,49%	83,18	83,01	88,62	86,83
26/01/2023	972.091	-4,27%	89,61	84,52	90,96	84,72
25/01/2023	658.724	1,47%	85,14	83,71	89,035	88,50
24/01/2023	293.390	-0,12%	86,90	85,92	87,79	87,22
23/01/2023	691.253	4,34%	84,47	83,835	87,445	87,32
20/01/2023	747.078	4,34%	79,80	78,20	83,855	83,52
19/01/2023	770.399	-6,07%	83,36	79,89	83,68	80,05
18/01/2023	955.086	1,46%	85,115	85,11	88,49	85,22
17/01/2023	957.579	-0,96%	83,95	81,62	84,26	83,99
16/01/2023	819.797	-2,88%	84,92	84,79	88,7197	84,09
13/01/2023	819.797	-2,88%	84,92	84,79	88,7197	84,09
12/01/2023	986.105	2,71%	85,17	83,475	87,115	86,58
11/01/2023	898.253	4,83%	81,16	80,96	84,37	84,30
10/01/2023	574.843	1,80%	78,43	78,555	80,80	80,42
09/01/2023	1.053.781	2,46%	78,00	78,30	80,38	79,00
06/01/2023	992.323	2,80%	75,74	74,41	77,28	77,10
05/01/2023	740.392	-0,66%	73,81	72,835	75,40	75,00
04/01/2023	602.883	4,35%	73,34	72,50	75,85	75,50
03/01/2023	1.065.101	3,91%	70,56	69,125	72,56	72,35
02/01/2023	521.495	-1,92%	69,85	69,09	70,24	69,63
30/12/2022	521.495	-1,92%	69,85	69,09	70,24	69,63