Pool Corporation (POOL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	241.131	1,61%	332,83	330,83	341,59	341,54
06/10/2023	321.067	0,70%	329,02	331,8394	341,20	336,12
05/10/2023	242.540	-1,41%	340,54	331,8394	341,37	333,78
04/10/2023	219.429	-0,09%	346,05	334,005	341,31	338,55
03/10/2023	235.819	-2,91%	346,05	336,715	348,15	338,85
02/10/2023	228.620	-1,99%	358,00	347,97	358,06	349,00
29/09/2023	275.534	0,88%	358,00	353,88	364,415	356,10
28/09/2023	272.934	2,71%	343,26	343,26	356,68	353,00
27/09/2023	305.942	1,60%	341,51	340,17	346,32	343,70
26/09/2023	260.034	-2,49%	343,05	338,18	344,425	338,28
25/09/2023	193.891	0,93%	345,07	341,92	348,485	346,91
22/09/2023	228.306	-0,77%	345,07	343,035	351,04	343,70
21/09/2023	249.627	-0,36%	349,14	342,31	350,02	346,37
20/09/2023	180.301	0,01%	344,97	347,52	354,35	347,62
19/09/2023	261.416	0,29%	344,97	341,92	348,78	347,59
18/09/2023	269.455	-1,01%	348,96	346,31	356,89	346,58
15/09/2023	314.269	-1,03%	355,86	347,75	355,86	350,10
14/09/2023	139.913	1,43%	350,06	347,90	354,35	353,74
13/09/2023	154.354	0,16%	356,55	345,69	350,19	348,76
12/09/2023	175.197	-0,02%	356,55	344,85	351,56	348,19
11/09/2023	142.449	1,16%	356,55	346,60	351,89	348,26
08/09/2023	143.604	-1,42%	356,55	343,35	347,63	344,26
07/09/2023	320.326	-0,22%	356,55	339,07	350,54	349,22
06/09/2023	263.631	-2,28%	356,55	349,08	359,10	350,00
05/09/2023	205.267	-2,72%	366,35	356,72	366,35	358,15
04/09/2023	206.777	0,71%	369,89	365,125	372,42	368,18
01/09/2023	206.777	0,71%	369,89	365,125	372,42	368,18
31/08/2023	233.273	-1,13%	370,40	364,925	373,58	365,6183
30/08/2023	153.182	0,45%	354,66	365,945	370,94	369,79
29/08/2023	184.821	3,91%	354,66	355,265	368,22	368,15
28/08/2023	226.233	0,09%	356,98	349,89	357,00	354,30
25/08/2023	118.610	0,47%	354,62	348,42	356,215	353,98
24/08/2023	139.366	-1,21%	355,59	351,40	355,59	352,32
23/08/2023	126.761	1,43%	351,60	350,62	358,08	356,64
22/08/2023	154.005	0,41%	367,99	348,45	354,13	351,60
21/08/2023	165.413	0,20%	367,99	345,84	352,7075	350,17
18/08/2023	442.072	-0,60%	367,99	344,03	351,025	349,49
17/08/2023	286.261	-4,26%	367,99	351,46	368,78	351,61
16/08/2023	169.191	-0,23%	368,09	366,33	372,33	367,26
15/08/2023	217.740	-1,23%	370,20	366,09	374,53	368,09
14/08/2023	226.073	-0,62%	371,74	371,44	374,3395	372,67
11/08/2023	226.852	-2,63%	383,89	372,06	384,56	375,00
10/08/2023	244.654	0,25%	388,76	382,935	391,18	385,14
09/08/2023	173.260	-0,25%	385,11	381,13	387,10	384,20
08/08/2023	218.597	0,05%	382,67	377,91	386,35	386,27
07/08/2023	232.696	1,21%	385,50	382,29	387,48	386,09
04/08/2023	204.165	0,82%	381,80	376,42	384,35	381,49
03/08/2023	261.828	-0,40%	379,28	372,86	379,64	378,40
02/08/2023	240.232	-1,87%	380,96	377,685	386,15	379,91
01/08/2023	254.684	0,63%	381,94	381,60	390,12	387,16
31/07/2023	225.332	-0,03%	387,89	381,93	387,98	384,74
28/07/2023	208.648	0,77%	387,89	381,90	390,00	384,84
27/07/2023	285.658	-1,52%	378,40	379,425	393,18	381,90
26/07/2023	431.126	2,47%	378,40	377,515	390,66	387,78
25/07/2023	377.661	3,64%	369,23	367,095	379,79	378,45
24/07/2023	384.288	-1,24%	369,04	364,30	372,67	365,16
21/07/2023	628.623	2,35%	365,16	363,525	373,955	369,75
20/07/2023	909.701	-1,29%	357,45	350,05	374,26	361,25
19/07/2023	507.436	2,26%	357,03	355,05	366,45	365,97
18/07/2023	342.330	-0,60%	357,48	356,00	365,105	357,87
17/07/2023	516.004	-1,10%	360,87	354,945	363,23	360,02
14/07/2023	800.502	-4,87%	352,00	350,03	369,00	364,01
13/07/2023	214.857	-1,47%	388,37	381,275	390,60	382,66
12/07/2023	220.267	1,70%	387,82	385,43	392,25	388,37
11/07/2023	291.331	1,45%	379,03	378,02	384,725	381,88
10/07/2023	281.807	2,93%	364,47	363,83	376,945	376,43
07/07/2023	211.944	0,40%	365,44	364,6468	369,58	365,72
06/07/2023	232.937	-1,88%	366,43	358,77	366,43	364,25
05/07/2023	231.731	-0,07%	370,37	365,00	372,63	371,23
04/07/2023	182.275	-0,84%	375,33	362,10	373,24	371,48
03/07/2023	182.275	-0,84%	375,33	362,10	373,24	371,48
30/06/2023	403.102	1,09%	375,33	370,61	379,68	374,64
29/06/2023	357.911	0,14%	368,89	366,62	377,65	370,62
28/06/2023	281.487	1,07%	365,54	360,965	371,30	370,12
27/06/2023	255.031	3,41%	357,98	353,57	368,29	366,20
26/06/2023	204.608	0,51%	350,25	349,01	356,76	354,13
23/06/2023	359.591	0,59%	349,10	347,6401	353,88	352,34
22/06/2023	171.817	-1,81%	355,97	349,63	356,42	350,28
21/06/2023	219.353	0,91%	353,51	351,46	357,64	356,74
20/06/2023	276.135	-1,24%	354,93	350,49	357,00	353,51
19/06/2023	442.504	0,12%	360,46	352,39	361,607	357,95
16/06/2023	442.504	0,12%	360,46	352,39	361,607	357,95
15/06/2023	502.421	3,51%	347,92	346,51	359,80	357,51
14/06/2023	355.773	2,52%	339,76	335,77	347,625	345,40
13/06/2023	254.024	0,96%	334,61	333,20	338,32	336,91
12/06/2023	198.639	2,24%	327,32	324,88	334,47	333,72
09/06/2023	242.402	0,55%	323,20	322,80	327,635	326,42
08/06/2023	306.062	-4,16%	337,80	323,91	338,035	324,64
07/06/2023	291.722	0,72%	338,47	335,43	344,9465	338,74
06/06/2023	277.593	2,73%	326,97	323,63	338,39	336,32
05/06/2023	332.838	0,32%	324,99	320,21	327,83	327,39
02/06/2023	312.756	4,26%	317,56	316,46	326,98	326,36
01/06/2023	460.752	-1,02%	317,25	307,765	317,25	313,02
31/05/2023	292.647	-1,60%	331,21	319,69	332,37	322,77
30/05/2023	292.647	-1,60%	331,21	319,69	332,37	322,77
29/05/2023	245.149	0,28%	326,50	325,55	333,245	328,01
26/05/2023	245.149	0,28%	326,50	325,55	333,245	328,01
25/05/2023	210.291	-2,03%	334,02	326,23	336,82	327,08
24/05/2023	178.739	-1,25%	338,46	327,55	339,00	333,85
23/05/2023	214.856	-1,35%	341,81	336,09	344,93	338,08