Pool Corporation (POOL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	146.351	0,52%	387,69	386,31	393,31	393,09
27/02/2024	142.130	1,21%	389,04	386,025	391,28	391,06
26/02/2024	261.924	-0,31%	385,14	375,35	391,25	386,40
23/02/2024	255.907	2,25%	367,26	375,35	388,585	387,61
22/02/2024	663.331	-2,58%	367,26	367,26	406,74	379,08
21/02/2024	373.182	1,13%	384,92	382,255	390,79	389,10
20/02/2024	148.446	-0,65%	380,89	378,95	385,88	384,77
19/02/2024	192.509	-0,47%	384,93	383,77	390,6112	387,30
16/02/2024	192.509	-0,47%	384,93	383,77	390,6112	387,30
15/02/2024	159.695	1,66%	384,93	384,67	389,37	389,13
14/02/2024	221.175	1,84%	379,51	376,46	382,88	382,78
13/02/2024	190.931	-4,33%	387,38	373,53	383,53	375,88
12/02/2024	145.438	1,62%	387,38	385,965	395,203	392,90
09/02/2024	147.554	-0,18%	389,28	384,415	391,01	386,65
08/02/2024	172.723	1,70%	382,21	379,585	387,57	387,34
07/02/2024	233.846	1,95%	375,24	369,93	383,87	380,85
06/02/2024	127.239	1,88%	366,62	368,52	373,78	373,57
05/02/2024	229.842	-1,92%	368,87	362,36	369,71	366,68
02/02/2024	218.873	-0,86%	372,80	361,16	377,495	373,85
01/02/2024	236.027	1,57%	379,84	367,30	377,21	377,08
31/01/2024	170.793	-2,21%	379,84	370,905	381,78	371,25
30/01/2024	159.434	-0,99%	382,85	379,42	384,10	379,65
29/01/2024	178.490	1,60%	378,47	375,67	383,94	383,43
26/01/2024	208.290	-0,31%	378,74	373,69	380,37	377,39
25/01/2024	207.715	-0,61%	382,92	378,184	385,15	378,56
24/01/2024	201.236	-2,50%	394,19	376,925	395,80	380,90
23/01/2024	128.028	-2,28%	402,37	387,675	401,575	390,66
22/01/2024	177.726	3,35%	389,99	389,99	400,44	399,79
19/01/2024	155.530	-0,04%	379,64	382,00	388,92	386,84
18/01/2024	156.731	2,64%	379,64	379,275	387,27	387,00
17/01/2024	124.178	-1,19%	377,90	374,30	381,53	377,06
16/01/2024	192.873	-0,06%	377,90	374,89	382,97	381,61
15/01/2024	85.388	-0,80%	387,22	377,50	389,23	381,82
12/01/2024	85.388	-0,80%	387,22	377,50	389,23	381,82
11/01/2024	160.223	-1,28%	387,22	379,44	389,3928	384,88
10/01/2024	199.562	2,18%	377,06	376,105	390,00	389,85
09/01/2024	98.891	0,02%	377,06	377,06	383,12	381,53
08/01/2024	154.042	0,98%	374,63	375,4029	382,825	381,44
05/01/2024	175.538	1,30%	371,60	372,2937	379,735	377,73
04/01/2024	127.954	-0,24%	370,33	370,33	377,34	372,87
03/01/2024	197.346	-3,70%	382,87	373,34	383,02	373,78
02/01/2024	210.649	-2,65%	394,26	385,54	397,91	388,15
29/12/2023	127.638	-0,92%	401,28	398,05	403,98	398,71
28/12/2023	89.223	-0,33%	403,01	401,07	404,79	402,39
27/12/2023	107.589	0,71%	402,36	399,475	405,01	403,74
26/12/2023	138.657	1,21%	396,66	395,50	402,205	400,89
22/12/2023	113.848	0,12%	391,41	393,10	397,76	396,11
21/12/2023	126.414	1,28%	391,41	393,23	398,64	395,63
20/12/2023	217.893	-0,23%	391,41	389,2799	400,00	390,63
19/12/2023	147.019	0,44%	392,67	390,355	398,19	391,53
18/12/2023	198.518	-0,66%	392,67	388,78	393,045	389,81
15/12/2023	348.040	-0,98%	394,22	388,63	397,53	392,40
14/12/2023	746.008	8,56%	371,40	371,40	398,92	396,30
13/12/2023	246.383	3,77%	351,90	349,75	365,63	365,04
12/12/2023	248.937	-1,15%	355,32	349,99	361,00	351,79
11/12/2023	212.770	0,50%	355,32	353,135	361,26	355,875
08/12/2023	211.955	-2,65%	360,25	353,51	361,87	354,12
07/12/2023	199.592	0,34%	362,30	358,16	364,12	363,74
06/12/2023	238.864	2,52%	356,81	356,545	366,075	362,51
05/12/2023	199.740	-0,01%	356,84	348,72	353,69	353,60
04/12/2023	181.554	-1,12%	356,84	351,31	362,475	353,64
01/12/2023	211.728	2,97%	346,74	345,015	357,975	357,64
30/11/2023	356.260	0,58%	347,78	339,00	348,83	347,32
29/11/2023	288.437	-1,42%	347,78	343,18	351,38	345,32
28/11/2023	96.643	-0,37%	350,89	348,89	354,0962	350,31
27/11/2023	153.654	-0,89%	353,10	349,20	353,87	351,60
24/11/2023	34.517	-0,42%	354,31	353,18	356,14	354,75
23/11/2023	152.271	0,86%	354,87	353,01	357,86	355,44
22/11/2023	151.285	1,10%	354,87	353,01	357,86	356,26
21/11/2023	163.317	0,95%	350,19	345,245	353,44	352,40
20/11/2023	204.071	-0,33%	350,19	345,87	350,9828	349,08
17/11/2023	164.081	0,82%	353,07	347,75	354,00	350,22
16/11/2023	216.436	-0,92%	348,94	346,76	350,855	347,37
15/11/2023	311.963	0,37%	351,31	350,28	360,48	350,59
14/11/2023	321.522	6,39%	340,00	338,50	355,79	349,31
13/11/2023	135.276	-0,67%	327,95	324,62	330,415	328,34
10/11/2023	207.975	0,46%	331,31	325,22	331,31	330,54
09/11/2023	202.632	-1,93%	332,95	328,15	337,38	329,03
08/11/2023	209.067	0,37%	329,43	332,07	337,38	335,49
07/11/2023	180.245	1,62%	329,43	329,43	336,19	334,24
06/11/2023	231.366	-1,98%	336,28	327,27	336,28	330,01
03/11/2023	297.022	3,20%	331,11	329,115	338,285	336,66
02/11/2023	241.210	2,18%	326,82	326,82	331,22	326,23
01/11/2023	272.062	1,11%	315,77	311,83	319,55	319,28
31/10/2023	297.529	-0,28%	315,82	313,685	315,82	315,77
30/10/2023	212.391	2,31%	318,31	310,98	319,33	316,64
27/10/2023	159.672	-1,81%	318,31	309,02	318,74	310,135
26/10/2023	357.161	-1,01%	317,09	312,39	321,24	315,84
25/10/2023	414.512	-0,85%	317,09	309,145	327,665	319,07
24/10/2023	261.183	-0,07%	323,11	321,79	330,75	321,81
23/10/2023	264.012	-0,04%	319,12	317,12	327,985	322,03
20/10/2023	398.191	-0,93%	325,00	319,02	325,02	322,17
19/10/2023	621.142	-3,43%	349,34	322,39	359,245	325,20
18/10/2023	432.693	-4,40%	348,96	336,65	354,80	336,74
17/10/2023	373.188	0,96%	347,25	343,03	356,06	352,22
16/10/2023	210.523	1,34%	347,25	345,81	351,60	348,86
13/10/2023	245.606	-0,54%	346,56	339,19	348,55	344,25
12/10/2023	238.355	-1,49%	352,10	343,205	352,32	346,13
11/10/2023	257.470	0,23%	342,05	343,77	352,36	351,37
10/10/2023	281.203	2,64%	332,83	330,83	354,09	350,55