Pool Corporation (POOL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	212.911	-0,68%	345,37	341,70	346,17	342,70
19-05-2023	204.622	-2,31%	353,22	344,92	353,22	345,05
18-05-2023	226.325	2,89%	343,33	340,16	353,73	353,22
17-05-2023	170.875	0,81%	342,93	337,50	343,68	343,29
16-05-2023	251.096	-0,16%	336,57	333,93	342,665	340,53
15-05-2023	177.367	1,04%	338,70	335,72	342,36	342,16
12-05-2023	287.323	-2,70%	348,13	336,18	349,55	338,65
11-05-2023	178.649	-0,91%	351,40	344,73	351,40	348,04
10-05-2023	177.448	0,07%	356,45	348,02	357,15	351,22
09-05-2023	167.261	-0,62%	349,22	347,735	353,10	350,98
08-05-2023	155.088	-0,22%	354,05	348,59	354,46	353,18
05-05-2023	204.479	2,64%	351,49	348,75	355,83	353,96
04-05-2023	188.951	-1,95%	352,26	342,65	355,215	344,87
03-05-2023	266.548	1,39%	348,05	347,42	358,81	351,72
02-05-2023	224.333	0,03%	346,63	339,20	347,78	346,89
01-05-2023	218.701	-1,29%	350,66	344,205	352,53	346,78
28-04-2023	273.352	2,70%	341,41	339,55	352,58	351,32
27-04-2023	263.379	2,96%	335,88	332,71	342,48	342,09
26-04-2023	241.433	-1,39%	336,14	331,175	336,14	332,25
25-04-2023	304.841	-3,80%	348,02	336,20	349,77	336,92
24-04-2023	340.381	2,04%	341,27	341,27	350,43	350,23
21-04-2023	478.689	3,26%	340,56	336,7775	344,17	343,24
20-04-2023	828.916	-1,85%	318,00	317,50	341,949	332,39
19-04-2023	344.360	-0,08%	335,11	332,30	338,95	338,67
18-04-2023	363.117	0,45%	340,03	338,50	344,67	338,94
17-04-2023	310.757	2,17%	329,77	329,33	337,52	337,43
14-04-2023	453.076	-2,97%	339,13	327,52	340,64	330,25
13-04-2023	306.068	1,93%	335,61	329,42	341,85	340,34
12-04-2023	359.483	-3,45%	349,18	332,80	353,92	333,90
11-04-2023	320.421	3,18%	335,84	335,84	347,3125	345,82
10-04-2023	226.039	2,73%	323,88	323,53	335,23	335,17
06-04-2023	314.428	1,38%	322,93	321,03	327,70	326,26
05-04-2023	294.191	-1,73%	325,00	318,46	325,00	321,82
04-04-2023	212.023	-3,47%	341,33	327,16	341,595	327,48
03-04-2023	275.599	-0,93%	340,42	335,765	344,76	339,25
31-03-2023	316.477	2,18%	338,50	335,86	344,48	342,44
30-03-2023	177.517	-0,67%	342,17	333,72	342,17	335,12
29-03-2023	196.856	3,03%	332,71	331,43	337,50	337,38
28-03-2023	161.270	-0,19%	327,16	326,3817	330,38	327,45
27-03-2023	294.840	0,87%	326,85	326,155	330,84	328,06
24-03-2023	384.208	-0,01%	324,18	315,15	325,67	325,23
23-03-2023	311.253	-2,73%	335,24	323,08	338,79	325,27
22-03-2023	197.215	-3,55%	346,51	334,23	346,51	334,41
21-03-2023	207.610	1,10%	346,11	343,305	349,01	346,72
20-03-2023	144.559	0,33%	342,40	340,52	346,68	342,95
17-03-2023	357.743	-2,20%	349,26	341,32	351,01	341,83
16-03-2023	232.108	1,02%	344,04	344,04	353,59	349,51
15-03-2023	197.410	-1,33%	345,39	341,28	349,52	345,99
14-03-2023	206.633	1,72%	349,81	346,07	355,43	351,22
13-03-2023	275.337	-0,61%	344,61	342,33	352,115	346,27
10-03-2023	266.149	-0,18%	351,99	342,48	353,35	348,41
09-03-2023	199.231	-2,11%	355,75	346,755	359,735	349,04
08-03-2023	142.115	0,47%	354,72	351,20	356,57	356,57
07-03-2023	158.820	-0,65%	357,52	353,94	359,58	354,90
06-03-2023	187.390	-1,20%	363,92	355,82	366,10	357,22
03-03-2023	214.021	2,48%	355,50	355,28	362,00	361,55
02-03-2023	203.742	1,22%	345,53	344,14	354,62	352,80
01-03-2023	188.079	-2,33%	354,00	347,03	357,43	348,55
28-02-2023	224.086	0,22%	357,47	354,67	362,25	356,86
27-02-2023	223.201	-0,06%	361,09	354,09	363,46	356,09
24-02-2023	218.735	-1,18%	353,98	353,77	357,535	356,31
23-02-2023	205.259	0,81%	359,24	353,26	362,00	360,57
22-02-2023	277.099	0,04%	358,05	354,6791	362,2975	357,69
21-02-2023	424.235	-5,05%	370,00	355,61	370,00	357,55
20-02-2023	431.938	-3,37%	388,45	369,55	389,90	376,58
17-02-2023	431.938	-3,37%	388,45	369,55	389,90	376,58
16-02-2023	723.949	1,33%	376,87	372,83	393,05	389,70
15-02-2023	443.977	2,46%	370,01	370,01	385,925	384,57
14-02-2023	246.374	0,13%	374,19	368,67	378,2103	375,33
13-02-2023	367.534	1,52%	372,36	368,83	376,10	374,85
10-02-2023	402.049	-2,05%	372,00	366,03	372,38	369,24
09-02-2023	419.961	-2,12%	388,28	374,60	388,29	376,95
08-02-2023	287.694	-1,71%	388,58	383,27	390,505	385,13
07-02-2023	294.434	-0,05%	387,17	382,05	393,28	391,83
06-02-2023	402.651	-2,86%	390,83	384,42	392,49	392,04
03-02-2023	543.109	-4,41%	411,35	400,48	413,61	403,57
02-02-2023	484.780	6,04%	404,74	404,74	423,97	422,17
01-02-2023	289.418	3,25%	384,95	383,78	400,58	398,14
31-01-2023	267.284	2,43%	375,29	375,24	385,90	385,61
30-01-2023	467.610	-0,77%	375,00	370,77	378,785	376,48
27-01-2023	326.580	4,11%	363,95	361,66	380,10	379,39
26-01-2023	148.234	0,25%	367,24	359,825	369,77	364,41
25-01-2023	225.189	-0,21%	360,00	357,00	364,84	363,50
24-01-2023	302.304	1,39%	357,34	355,89	367,32	364,26
23-01-2023	167.559	1,85%	353,00	349,875	359,43	359,28
20-01-2023	203.814	3,25%	346,56	343,93	353,11	356,00
19-01-2023	395.449	-4,14%	355,48	343,48	357,89	344,78
18-01-2023	624.340	1,61%	358,52	357,535	367,12	359,65
17-01-2023	306.483	1,40%	347,11	346,895	355,56	353,97
16-01-2023	206.639	0,66%	342,29	341,311	351,80	349,09
13-01-2023	206.639	0,66%	342,29	341,311	351,80	349,09
12-01-2023	324.597	1,16%	346,85	341,075	347,77	346,79
11-01-2023	418.259	5,46%	333,99	332,63	343,84	342,81
10-01-2023	230.445	2,28%	318,02	316,12	325,50	325,06
09-01-2023	339.105	0,79%	315,41	315,31	328,58	317,81
06-01-2023	345.536	1,91%	304,23	299,35	315,58	308,781
05-01-2023	205.381	-0,47%	300,42	296,89	305,03	303,00
04-01-2023	253.336	1,20%	306,39	300,505	306,39	304,43
03-01-2023	249.146	-0,50%	306,23	297,26	309,65	300,83
02-01-2023	170.840	-1,50%	303,05	298,42	304,36	302,33