Pool Corporation (POOL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
803.306 |
0,95%
|
197,00
|
192,29
|
200,69
|
199,08
|
| 22/10/2026 |
1.396.937 |
14,36%
|
173,14
|
172,01
|
197,31
|
197,21
|
| 21/10/2026 |
472.354 |
0,45%
|
171,00
|
170,41
|
173,88
|
172,44
|
| 20/10/2026 |
326.490 |
2,14%
|
168,8334
|
167,715
|
173,51
|
171,71
|
| 19/10/2026 |
344.594 |
-2,61%
|
170,00
|
167,92
|
171,48
|
168,07
|
| 16/10/2026 |
519.035 |
2,07%
|
172,7195
|
168,75
|
173,17
|
172,57
|
| 15/10/2026 |
714.390 |
6,95%
|
158,60
|
158,60
|
171,77
|
169,12
|
| 14/10/2026 |
352.690 |
-1,48%
|
159,60
|
155,158
|
159,855
|
158,12
|
| 13/10/2026 |
369.882 |
1,19%
|
160,00
|
157,85
|
161,99
|
160,60
|
| 12/10/2026 |
341.149 |
-0,52%
|
159,92
|
158,17
|
160,48
|
158,71
|
| 09/10/2026 |
396.062 |
0,91%
|
159,98
|
156,59
|
159,98
|
159,54
|
| 08/10/2026 |
530.415 |
2,60%
|
153,29
|
152,70
|
158,58
|
158,14
|
| 07/10/2026 |
476.914 |
-2,59%
|
156,98
|
153,55
|
158,03
|
154,14
|
| 06/10/2026 |
497.540 |
-0,69%
|
160,20
|
157,75
|
162,17
|
158,24
|
| 05/10/2026 |
486.578 |
-1,29%
|
162,75
|
157,40
|
162,75
|
159,345
|
| 02/10/2026 |
398.510 |
0,47%
|
161,00
|
159,79
|
163,99
|
161,42
|
| 01/10/2026 |
460.072 |
-0,74%
|
161,87
|
158,21
|
162,33
|
160,67
|
| 30/09/2026 |
347.564 |
-0,40%
|
163,01
|
161,3738
|
164,62
|
161,87
|
| 29/09/2026 |
379.821 |
-0,48%
|
163,1633
|
161,8501
|
164,2925
|
162,52
|
| 28/09/2026 |
404.319 |
-0,94%
|
164,01
|
160,51
|
164,80
|
163,31
|
| 25/09/2026 |
509.020 |
1,98%
|
162,20
|
161,43
|
165,19
|
164,91
|
| 24/09/2026 |
881.114 |
-2,96%
|
167,00
|
160,38
|
168,54
|
161,71
|
| 23/09/2026 |
450.209 |
-1,18%
|
167,34
|
164,90
|
168,28
|
166,61
|
| 22/09/2026 |
474.519 |
1,54%
|
170,81
|
167,56
|
171,29
|
168,60
|
| 21/09/2026 |
519.646 |
-0,10%
|
168,6212
|
166,50
|
170,32
|
167,92
|
| 18/09/2026 |
616.571 |
0,19%
|
168,57
|
165,625
|
168,66
|
167,96
|
| 17/09/2026 |
490.911 |
-0,04%
|
170,09
|
165,63
|
172,36
|
167,65
|
| 16/09/2026 |
441.236 |
0,57%
|
167,81
|
167,245
|
172,89
|
167,76
|
| 15/09/2026 |
688.589 |
-2,85%
|
172,0472
|
165,37
|
172,0472
|
166,86
|
| 14/09/2026 |
444.406 |
-0,74%
|
173,04
|
171,17
|
175,025
|
171,76
|
| 11/09/2026 |
610.751 |
-1,55%
|
176,50
|
172,60
|
177,74
|
173,04
|
| 10/09/2026 |
471.486 |
-1,21%
|
177,52
|
173,47
|
177,905
|
175,76
|
| 09/09/2026 |
466.026 |
0,33%
|
177,44
|
175,45
|
181,27
|
177,92
|
| 08/09/2026 |
354.487 |
-4,27%
|
185,22
|
177,31
|
185,22
|
177,34
|
| 04/09/2026 |
384.234 |
0,57%
|
184,00
|
182,15
|
187,00
|
185,22
|
| 03/09/2026 |
504.558 |
0,58%
|
182,99
|
181,19
|
185,16
|
184,07
|
| 02/09/2026 |
380.783 |
0,14%
|
182,76
|
180,73
|
186,487
|
182,99
|
| 01/09/2026 |
554.243 |
-1,85%
|
186,52
|
181,59
|
186,72
|
182,76
|
| 31/08/2026 |
284.611 |
-0,73%
|
188,52
|
184,35
|
188,52
|
186,52
|
| 28/08/2026 |
339.177 |
1,06%
|
186,41
|
184,66
|
188,74
|
188,07
|
| 27/08/2026 |
286.371 |
-1,23%
|
186,90
|
184,30
|
188,5902
|
186,06
|
| 26/08/2026 |
274.465 |
1,08%
|
186,38
|
185,90
|
189,015
|
188,38
|
| 25/08/2026 |
368.779 |
-1,00%
|
188,20
|
184,22
|
189,075
|
186,36
|
| 24/08/2026 |
289.684 |
0,08%
|
187,98
|
186,51
|
190,81
|
188,24
|
| 21/08/2026 |
274.883 |
-1,24%
|
185,8787
|
185,8787
|
191,55
|
187,98
|
| 20/08/2026 |
234.731 |
-2,89%
|
193,33
|
189,19
|
193,565
|
190,33
|
| 19/08/2026 |
290.471 |
4,66%
|
189,89
|
188,49
|
197,78
|
195,99
|
| 18/08/2026 |
330.398 |
-1,56%
|
190,2113
|
187,50
|
191,4235
|
187,50
|
| 17/08/2026 |
564.711 |
-2,24%
|
196,00
|
187,27
|
196,00
|
190,47
|
| 14/08/2026 |
289.415 |
-2,82%
|
200,57
|
194,47
|
201,69
|
194,84
|
| 13/08/2026 |
330.431 |
1,24%
|
199,41
|
197,54
|
202,585
|
200,57
|
| 12/08/2026 |
335.010 |
-1,00%
|
202,87
|
196,2725
|
202,87
|
198,11
|
| 11/08/2026 |
349.560 |
0,75%
|
201,00
|
199,42
|
204,99
|
201,50
|
| 10/08/2026 |
451.025 |
-3,07%
|
207,96
|
198,51
|
207,96
|
199,98
|
| 07/08/2026 |
407.677 |
2,66%
|
203,175
|
200,95
|
209,65
|
206,31
|
| 06/08/2026 |
337.341 |
-2,65%
|
205,60
|
200,14
|
205,70
|
201,08
|
| 05/08/2026 |
285.622 |
1,57%
|
204,20
|
201,67
|
206,97
|
206,63
|
| 04/08/2026 |
356.222 |
4,05%
|
195,58
|
195,01
|
203,58
|
203,44
|
| 03/08/2026 |
445.300 |
5,32%
|
185,70
|
185,70
|
195,73
|
195,58
|
| 31/07/2026 |
518.234 |
-2,57%
|
190,00
|
184,875
|
187,85
|
185,71
|
| 30/07/2026 |
511.118 |
-1,51%
|
190,064
|
184,505
|
193,45
|
190,68
|
| 29/07/2026 |
583.374 |
0,67%
|
190,51
|
189,02
|
196,98
|
193,45
|
| 28/07/2026 |
774.997 |
4,24%
|
183,15
|
183,15
|
192,79
|
192,16
|
| 27/07/2026 |
558.816 |
0,39%
|
183,77
|
182,72
|
189,12
|
184,61
|
| 24/07/2026 |
655.732 |
0,16%
|
183,8128
|
178,52
|
186,415
|
183,77
|
| 23/07/2026 |
1.321.246 |
-6,39%
|
202,81
|
180,805
|
204,40
|
183,33
|
| 22/07/2026 |
724.711 |
-0,05%
|
194,99
|
194,24
|
200,00
|
196,19
|
| 21/07/2026 |
520.288 |
-2,26%
|
201,03
|
195,38
|
201,03
|
196,36
|
| 20/07/2026 |
754.982 |
-0,10%
|
201,18
|
194,08
|
202,15
|
201,03
|
| 17/07/2026 |
369.708 |
-3,26%
|
207,92
|
200,3601
|
212,405
|
201,17
|
| 16/07/2026 |
369.158 |
2,79%
|
202,37
|
194,7527
|
209,23
|
207,92
|
| 15/07/2026 |
806.005 |
-3,67%
|
195,5738
|
193,00
|
203,74
|
202,37
|
| 14/07/2026 |
278.014 |
-0,36%
|
210,82
|
207,2675
|
213,175
|
210,07
|
| 13/07/2026 |
368.290 |
0,21%
|
210,44
|
209,09
|
214,70
|
210,82
|
| 10/07/2026 |
306.389 |
1,19%
|
207,97
|
207,97
|
213,19
|
210,44
|
| 09/07/2026 |
392.758 |
1,77%
|
202,74
|
200,38
|
210,48
|
207,97
|
| 08/07/2026 |
383.282 |
-2,58%
|
209,50
|
202,41
|
209,50
|
204,20
|
| 07/07/2026 |
375.548 |
-2,59%
|
215,34
|
208,79
|
217,89
|
209,62
|
| 06/07/2026 |
590.408 |
-1,93%
|
219,47
|
211,23
|
220,51
|
215,22
|
| 02/07/2026 |
348.194 |
1,76%
|
194,98
|
194,98
|
221,02
|
219,47
|
| 01/07/2026 |
355.932 |
0,50%
|
214,90
|
210,01
|
219,975
|
215,69
|
| 30/06/2026 |
446.290 |
1,55%
|
210,68
|
209,74
|
216,30
|
214,90
|
| 29/06/2026 |
376.151 |
0,06%
|
210,58
|
207,24
|
211,76
|
211,62
|
| 26/06/2026 |
521.254 |
2,08%
|
207,38
|
207,38
|
213,35
|
211,61
|
| 25/06/2026 |
604.084 |
1,02%
|
204,40
|
204,40
|
212,69
|
207,38
|
| 24/06/2026 |
493.761 |
5,45%
|
194,84
|
194,84
|
206,115
|
205,36
|
| 23/06/2026 |
330.181 |
-0,39%
|
192,474
|
192,474
|
197,83
|
194,84
|
| 18/06/2026 |
808.541 |
2,39%
|
196,21
|
193,43
|
205,23
|
195,61
|
| 17/06/2026 |
599.119 |
-1,95%
|
197,30
|
192,4775
|
203,9999
|
194,34
|
| 16/06/2026 |
510.195 |
3,68%
|
191,98
|
189,885
|
199,89
|
198,08
|
| 15/06/2026 |
566.104 |
-2,15%
|
196,23
|
190,22
|
198,525
|
191,03
|
| 12/06/2026 |
474.014 |
1,38%
|
193,39
|
191,35
|
197,21
|
195,00
|
| 11/06/2026 |
553.850 |
1,14%
|
189,89
|
186,31
|
193,87
|
192,34
|
| 10/06/2026 |
553.157 |
-1,19%
|
192,05
|
189,07
|
196,46
|
189,89
|
| 09/06/2026 |
984.552 |
6,38%
|
181,13
|
180,015
|
194,78
|
192,42
|
| 08/06/2026 |
743.155 |
-2,46%
|
185,00
|
179,28
|
185,00
|
180,95
|
| 05/06/2026 |
817.433 |
1,24%
|
183,56
|
183,34
|
188,53
|
185,52
|
| 04/06/2026 |
467.822 |
1,54%
|
183,47
|
181,30
|
187,83
|
183,22
|
| 03/06/2026 |
430.717 |
0,69%
|
179,24
|
176,80
|
182,13
|
180,69
|
| 02/06/2026 |
528.153 |
-1,31%
|
181,51
|
177,45
|
182,195
|
179,60
|
