Pool Corporation (POOL)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 28/11/2024 |
196.326 |
-0,17%
|
383,10
|
374,85
|
385,34
|
376,83
|
| 27/11/2024 |
186.098 |
-0,45%
|
382,777
|
374,8101
|
385,8641
|
376,83
|
| 26/11/2024 |
210.246 |
-2,95%
|
374,93
|
374,93
|
395,5971
|
378,54
|
| 25/11/2024 |
492.338 |
6,42%
|
372,51
|
372,51
|
395,5971
|
390,03
|
| 22/11/2024 |
239.867 |
0,59%
|
362,97
|
362,52
|
371,93
|
366,49
|
| 21/11/2024 |
143.118 |
0,94%
|
361,61
|
354,145
|
368,40
|
364,36
|
| 20/11/2024 |
194.604 |
-0,48%
|
359,82
|
354,00
|
363,01
|
360,98
|
| 19/11/2024 |
276.137 |
0,52%
|
359,55
|
351,0033
|
363,4799
|
362,71
|
| 18/11/2024 |
247.200 |
0,40%
|
360,08
|
350,68
|
363,4799
|
360,84
|
| 15/11/2024 |
329.961 |
0,54%
|
350,87
|
349,80
|
377,795
|
359,42
|
| 14/11/2024 |
265.841 |
1,79%
|
356,58
|
349,51
|
366,0788
|
357,49
|
| 13/11/2024 |
267.235 |
-1,15%
|
371,79
|
350,00
|
373,84
|
351,19
|
| 12/11/2024 |
271.811 |
-4,94%
|
372,21
|
355,28
|
378,315
|
355,28
|
| 11/11/2024 |
102.559 |
0,65%
|
372,60
|
372,21
|
378,6199
|
374,99
|
| 08/11/2024 |
111.814 |
0,35%
|
372,01
|
369,56
|
378,40
|
372,58
|
| 07/11/2024 |
144.664 |
0,18%
|
371,11
|
357,82
|
376,59
|
371,28
|
| 06/11/2024 |
265.077 |
0,36%
|
357,83
|
354,91
|
378,98
|
370,63
|
| 05/11/2024 |
309.671 |
%
|
363,25
|
354,91
|
369,45
|
369,29
|
| 04/11/2024 |
261.644 |
%
|
363,25
|
358,30
|
366,915
|
360,09
|
| 01/11/2024 |
120.599 |
%
|
363,38
|
362,62
|
368,86
|
363,06
|
| 31/10/2024 |
190.000 |
%
|
366,46
|
361,08
|
365,03
|
361,64
|
| 30/10/2024 |
226.212 |
%
|
366,46
|
361,73
|
366,72
|
364,45
|
| 29/10/2024 |
221.517 |
%
|
366,46
|
361,73
|
366,46
|
362,36
|
| 25/10/2024 |
197.780 |
%
|
379,88
|
363,97
|
379,88
|
366,00
|
| 24/10/2024 |
412.946 |
%
|
351,19
|
366,51
|
378,67
|
377,33
|
| 23/10/2024 |
191.256 |
%
|
351,19
|
349,37
|
354,11
|
350,68
|
| 22/10/2024 |
202.109 |
%
|
357,36
|
349,93
|
355,49
|
350,78
|
| 21/10/2024 |
196.608 |
%
|
370,41
|
357,44
|
371,89
|
358,98
|
| 18/10/2024 |
118.285 |
%
|
370,85
|
366,83
|
372,96
|
370,41
|
| 17/10/2024 |
137.049 |
%
|
372,01
|
366,00
|
372,01
|
369,43
|
| 16/10/2024 |
142.676 |
%
|
366,66
|
366,66
|
373,23
|
371,98
|
| 15/10/2024 |
183.527 |
%
|
368,31
|
364,28
|
373,10
|
364,68
|
| 14/10/2024 |
134.405 |
%
|
365,06
|
362,58
|
368,69
|
368,31
|
| 11/10/2024 |
160.427 |
%
|
362,50
|
359,74
|
365,405
|
362,60
|
| 10/10/2024 |
157.033 |
%
|
364,56
|
359,74
|
365,405
|
362,50
|
| 09/10/2024 |
108.766 |
%
|
364,56
|
360,54
|
366,16
|
365,74
|
| 08/10/2024 |
131.899 |
%
|
363,02
|
357,96
|
368,41
|
364,94
|
| 07/10/2024 |
184.343 |
%
|
360,75
|
357,96
|
363,46
|
363,02
|
| 04/10/2024 |
127.334 |
%
|
373,00
|
366,45
|
371,91
|
371,45
|
| 03/10/2024 |
123.448 |
%
|
373,00
|
366,45
|
371,80
|
371,45
|
| 02/10/2024 |
149.013 |
%
|
373,00
|
370,23
|
375,49
|
372,77
|
| 01/10/2024 |
139.336 |
%
|
373,53
|
368,75
|
377,21
|
375,61
|
| 30/09/2024 |
254.906 |
%
|
373,53
|
372,665
|
383,0131
|
376,8083
|
| 27/09/2024 |
129.188 |
%
|
369,00
|
371,60
|
378,66
|
372,54
|
| 26/09/2024 |
189.902 |
%
|
369,00
|
366,49
|
372,45
|
370,33
|
| 25/09/2024 |
153.687 |
%
|
371,35
|
365,62
|
371,48
|
366,07
|
| 24/09/2024 |
116.271 |
%
|
369,71
|
368,315
|
372,01
|
371,91
|
| 23/09/2024 |
118.603 |
%
|
367,27
|
363,83
|
369,59
|
368,30
|
| 20/09/2024 |
123.925 |
%
|
368,64
|
370,03
|
379,00
|
372,09
|
| 19/09/2024 |
122.657 |
%
|
378,55
|
370,325
|
379,00
|
372,09
|
| 18/09/2024 |
210.912 |
%
|
362,18
|
366,99
|
377,59
|
368,93
|
| 17/09/2024 |
295.634 |
%
|
362,18
|
362,1194
|
373,92
|
371,86
|
| 16/09/2024 |
116.193 |
%
|
357,21
|
356,65
|
361,62
|
358,49
|
| 13/09/2024 |
116.896 |
%
|
349,99
|
349,08
|
358,1988
|
356,02
|
| 12/09/2024 |
150.758 |
%
|
346,13
|
337,03
|
346,18
|
345,30
|
| 11/09/2024 |
148.697 |
%
|
344,00
|
337,03
|
346,09
|
345,91
|
| 10/09/2024 |
332.895 |
%
|
344,00
|
343,87
|
351,28
|
346,48
|
| 09/09/2024 |
323.881 |
%
|
344,00
|
343,87
|
351,28
|
346,48
|
| 06/09/2024 |
266.132 |
%
|
342,82
|
339,91
|
346,035
|
341,37
|
| 05/09/2024 |
192.591 |
%
|
345,44
|
340,62
|
345,44
|
341,97
|
| 04/09/2024 |
294.944 |
%
|
338,58
|
337,36
|
345,11
|
344,53
|
| 03/09/2024 |
310.903 |
%
|
350,53
|
339,72
|
351,78
|
340,00
|
| 30/08/2024 |
226.933 |
%
|
353,79
|
349,7701
|
354,6967
|
351,62
|
| 29/08/2024 |
118.484 |
%
|
353,79
|
349,12
|
353,6975
|
349,625
|
| 28/08/2024 |
110.255 |
%
|
354,11
|
349,12
|
353,6975
|
349,625
|
| 27/08/2024 |
138.171 |
%
|
354,11
|
356,07
|
362,2555
|
356,62
|
| 26/08/2024 |
138.073 |
%
|
360,00
|
356,07
|
362,2555
|
356,62
|
| 23/08/2024 |
137.054 |
%
|
350,00
|
348,17
|
358,76
|
358,52
|
| 22/08/2024 |
132.784 |
%
|
349,99
|
346,06
|
351,00
|
348,08
|
| 21/08/2024 |
162.923 |
%
|
349,99
|
348,46
|
351,7099
|
351,00
|
| 20/08/2024 |
117.262 |
%
|
345,28
|
343,95
|
347,50
|
345,59
|
| 19/08/2024 |
106.427 |
%
|
345,28
|
343,95
|
347,50
|
345,59
|
| 16/08/2024 |
116.930 |
%
|
349,21
|
345,10
|
350,88
|
345,28
|
| 15/08/2024 |
229.895 |
%
|
349,21
|
342,82
|
350,84
|
347,09
|
| 14/08/2024 |
147.844 |
%
|
349,21
|
343,89
|
349,77
|
344,04
|
| 13/08/2024 |
248.571 |
%
|
349,21
|
341,12
|
349,64
|
344,07
|
| 12/08/2024 |
245.124 |
%
|
349,21
|
341,12
|
349,64
|
344,07
|
| 09/08/2024 |
151.797 |
%
|
350,73
|
347,40
|
350,80
|
349,21
|
| 08/08/2024 |
202.434 |
%
|
350,50
|
349,64
|
357,34
|
350,73
|
| 07/08/2024 |
293.787 |
%
|
356,25
|
348,92
|
360,27
|
349,26
|
| 06/08/2024 |
297.615 |
%
|
352,31
|
350,69
|
358,8319
|
354,53
|
| 05/08/2024 |
317.158 |
%
|
357,87
|
335,57
|
356,82
|
355,84
|
| 02/08/2024 |
321.636 |
%
|
357,87
|
349,39
|
357,87
|
353,39
|
| 01/08/2024 |
277.629 |
%
|
372,91
|
368,655
|
382,325
|
374,04
|
| 31/07/2024 |
271.215 |
%
|
374,61
|
368,655
|
382,32
|
374,04
|
| 30/07/2024 |
269.214 |
%
|
369,21
|
368,36
|
373,50
|
372,50
|
| 29/07/2024 |
328.175 |
%
|
371,14
|
366,31
|
374,13
|
369,13
|
| 26/07/2024 |
545.581 |
%
|
364,55
|
361,845
|
374,795
|
371,82
|
| 25/07/2024 |
690.823 |
%
|
350,00
|
339,175
|
363,06
|
359,94
|
| 24/07/2024 |
255.787 |
%
|
336,35
|
326,35
|
336,35
|
327,19
|
| 23/07/2024 |
223.794 |
%
|
331,57
|
329,87
|
338,24
|
338,06
|
| 22/07/2024 |
232.725 |
%
|
331,00
|
323,545
|
332,08
|
331,57
|
| 19/07/2024 |
168.590 |
%
|
330,64
|
323,87
|
331,75
|
327,47
|
| 18/07/2024 |
265.166 |
%
|
333,41
|
330,01
|
341,825
|
330,64
|
| 17/07/2024 |
278.529 |
%
|
332,76
|
331,03
|
340,88
|
336,43
|
| 16/07/2024 |
312.197 |
%
|
327,40
|
325,00
|
340,00
|
336,90
|
| 15/07/2024 |
340.857 |
%
|
329,14
|
325,63
|
336,94
|
327,04
|
| 12/07/2024 |
516.484 |
%
|
303,79
|
319,39
|
332,29
|
328,40
|
| 11/07/2024 |
518.142 |
%
|
303,79
|
303,79
|
319,92
|
317,36
|
| 10/07/2024 |
330.779 |
%
|
298,84
|
292,96
|
307,01
|
296,23
|
