Floor & Decor Holdings Inc (FND)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	490.032	3,94%	69,285	68,83	71,785	70,99
28/12/2022	912.188	-2,14%	69,84	68,29	70,03	68,30
27/12/2022	1.200.133	-2,35%	70,74	69,295	71,20	69,79
23/12/2022	124.429	-0,76%	71,02	69,61	70,79	70,59
22/12/2022	794.579	-1,88%	70,87	69,75	71,43	71,13
21/12/2022	618.500	1,86%	72,28	71,69	73,34	72,49
20/12/2022	929.550	0,37%	69,995	69,525	72,17	71,17
19/12/2022	700.024	-5,62%	75,00	70,61	75,21	70,91
16/12/2022	708.260	-2,92%	76,09	74,04	76,81	75,13
15/12/2022	1.119.174	-2,63%	78,00	75,67	78,71	77,39
14/12/2022	1.465.780	1,11%	78,82	77,71	81,98	79,48
13/12/2022	934.756	3,67%	81,17	77,835	82,19	78,61
12/12/2022	655.050	0,04%	75,95	74,2775	76,55	75,83
09/12/2022	481.382	-0,08%	74,98	74,56	77,01	75,80
08/12/2022	532.670	1,62%	74,38	73,96	76,06	75,86
07/12/2022	486.086	0,25%	72,41	71,76	74,73	72,22
06/12/2022	2.849.896	-3,07%	75,315	69,81	76,47	72,04
05/12/2022	2.303.882	-3,63%	75,86	73,92	75,985	74,32
02/12/2022	1.184.869	-0,93%	75,565	75,21	77,405	77,12
01/12/2022	2.948.817	4,30%	75,49	75,36	78,22	77,84
30/11/2022	3.036.525	4,67%	71,66	69,345	74,73	74,63
29/11/2022	2.497.170	0,55%	70,88	69,82	71,93	71,30
28/11/2022	1.999.776	-4,22%	73,69	70,925	74,56	70,995
25/11/2022	961.170	0,27%	73,22	73,11	74,845	74,2299
24/11/2022	1.620.941	-1,63%	74,53	73,76	75,81	74,03
23/11/2022	1.620.941	-1,63%	74,53	73,76	75,81	74,03
22/11/2022	2.409.408	2,55%	74,53	73,5104	76,705	75,26
21/11/2022	2.036.910	0,67%	72,31	71,56	73,85	73,39
18/11/2022	2.026.261	-2,32%	75,92	71,61	76,31	72,90
17/11/2022	2.441.840	-4,04%	75,92	73,195	76,47	74,63
16/11/2022	1.749.226	-2,18%	77,67	76,18	78,785	77,77
15/11/2022	2.325.579	2,38%	81,42	76,28	80,77	79,31
14/11/2022	890.539	-5,79%	81,42	77,42	82,20	77,47
11/11/2022	1.381.644	3,68%	79,79	78,94	84,26	82,23
10/11/2022	1.806.575	14,61%	73,88	74,87	81,11	79,31
09/11/2022	861.664	-3,04%	69,57	68,57	70,365	68,91
08/11/2022	694.604	0,54%	71,99	68,64	72,68	71,07
07/11/2022	813.693	1,58%	70,27	67,00	71,58	70,60
04/11/2022	1.674.032	3,02%	64,30	65,14	70,365	69,695
03/11/2022	1.541.122	3,17%	64,30	63,52	68,08	67,65
02/11/2022	1.686.326	-8,01%	75,44	65,361	70,20	65,57
01/11/2022	745.755	-2,85%	75,44	71,26	75,44	71,28
31/10/2022	499.851	-1,87%	73,71	73,02	74,835	73,37
28/10/2022	657.463	4,34%	73,71	70,29	75,07	74,74
27/10/2022	902.227	-2,24%	73,71	71,125	74,165	71,63
26/10/2022	699.889	-1,84%	73,60	73,04	77,30	73,27
25/10/2022	1.187.834	7,54%	70,10	70,075	74,90	74,64
24/10/2022	559.941	3,23%	64,81	66,05	69,45	69,41
21/10/2022	661.528	3,96%	64,81	63,77	67,55	67,28
20/10/2022	495.411	-2,75%	69,20	64,245	68,45	64,76
19/10/2022	746.572	-6,16%	69,20	65,81	69,2979	66,59
18/10/2022	599.205	0,34%	72,83	70,39	74,955	70,88
17/10/2022	595.908	4,98%	69,35	68,75	71,35	70,64
14/10/2022	1.153.744	-4,05%	71,49	67,02	73,68	67,29
13/10/2022	1.077.638	-0,93%	70,02	65,10	71,13	70,13
12/10/2022	1.242.933	1,11%	70,02	67,601	71,06	70,79
11/10/2022	1.178.451	-0,20%	70,90	68,21	71,70	70,01
10/10/2022	579.941	0,21%	70,30	68,46	71,38	70,15
07/10/2022	596.725	-1,88%	72,55	69,75	72,56	72,56
06/10/2022	460.344	-0,01%	73,61	73,53	75,84	74,02
05/10/2022	482.657	-0,68%	72,36	71,66	74,89	74,03
04/10/2022	909.532	2,55%	75,99	73,64	76,49	74,54
03/10/2022	1.159.503	3,46%	72,90	70,00	73,48	72,69
30/09/2022	832.342	-1,25%	69,74	68,73	72,3799	70,26
29/09/2022	914.730	-6,92%	74,62	69,6173	74,97	71,26
28/09/2022	1.200.541	7,09%	70,75	72,525	76,86	76,56
27/09/2022	710.186	3,24%	70,75	69,34	73,33	71,49
26/09/2022	576.383	-1,33%	70,32	68,245	72,48	69,25
23/09/2022	635.142	0,78%	68,11	67,755	70,35	70,18
22/09/2022	954.703	-5,30%	72,74	68,53	72,835	69,64
21/09/2022	1.170.517	-2,40%	76,16	73,50	77,48	73,54
20/09/2022	831.647	-5,29%	78,35	74,99	78,515	75,35
19/09/2022	562.879	-0,39%	78,59	78,67	81,04	79,56
16/09/2022	468.065	-0,40%	78,59	77,07	80,20	79,87
15/09/2022	393.467	-0,84%	80,65	79,53	83,62	80,19
14/09/2022	517.865	0,32%	80,90	78,68	82,17	80,87
13/09/2022	570.752	-7,39%	82,38	80,16	82,765	80,61
12/09/2022	630.689	2,86%	77,14	85,05	87,67	87,04
09/09/2022	374.421	2,97%	77,14	82,09	85,063	84,62
08/09/2022	311.224	0,55%	77,14	79,59	82,25	82,18
07/09/2022	446.405	6,46%	77,14	77,405	81,85	81,73
06/09/2022	569.516	-4,07%	80,47	76,19	80,47	76,77
05/09/2022	457.678	-2,03%	83,03	79,40	83,36	80,03
02/09/2022	457.678	-2,03%	83,03	79,40	83,36	80,03
01/09/2022	913.213	0,41%	83,39	78,35	82,57	81,69
31/08/2022	823.571	-1,87%	83,39	80,00	83,49	81,36
30/08/2022	406.970	-0,38%	84,87	81,71	85,945	82,91
29/08/2022	356.874	-1,77%	82,97	82,77	84,46	83,23
26/08/2022	630.038	-5,06%	89,73	83,8975	89,905	84,73
25/08/2022	358.428	0,44%	89,28	88,55	90,605	89,25
24/08/2022	309.563	0,23%	88,58	87,635	90,27	88,82
23/08/2022	375.008	1,19%	88,05	87,75	89,60	88,62
22/08/2022	383.163	-4,82%	90,01	87,45	90,18	87,58
19/08/2022	764.369	-3,96%	93,99	90,88	94,145	92,01
18/08/2022	547.757	-0,08%	95,70	94,36	97,26	95,80
17/08/2022	1.263.975	-3,60%	96,80	93,74	97,41	95,88
16/08/2022	1.026.852	3,91%	93,65	94,74	102,145	99,49
15/08/2022	603.115	1,83%	93,65	93,565	96,04	95,75
12/08/2022	576.297	5,49%	89,70	88,375	94,16	94,03
11/08/2022	459.218	-1,79%	92,26	88,665	92,973	89,14