Pool Corporation (POOL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	170.840	-1,50%	303,05	298,42	304,36	302,33
29/12/2022	190.695	3,52%	300,37	300,29	308,54	306,92
28/12/2022	146.429	-3,11%	306,37	296,07	308,6644	296,48
27/12/2022	141.587	0,13%	305,81	301,55	307,61	306,01
23/12/2022	52.426	-0,28%	304,62	302,77	306,70	304,23
22/12/2022	210.574	-2,12%	306,60	296,04	306,60	305,08
21/12/2022	223.723	2,60%	306,33	306,01	311,68	311,68
20/12/2022	220.313	-1,42%	306,18	300,01	306,35	303,77
19/12/2022	261.388	-1,56%	314,60	307,85	315,72	308,14
16/12/2022	656.983	-2,19%	315,09	309,18	316,31	313,02
15/12/2022	394.773	-4,41%	324,82	310,76	329,68	320,04
14/12/2022	381.476	-0,20%	333,45	332,75	342,42	334,81
13/12/2022	238.822	1,31%	347,61	332,80	349,97	335,47
12/12/2022	392.038	0,03%	330,65	329,4975	334,345	331,12
09/12/2022	358.507	0,54%	325,05	325,05	332,55	331,01
08/12/2022	491.520	2,54%	322,58	319,5191	330,15	329,23
07/12/2022	172.545	0,97%	317,19	315,875	326,25	321,08
06/12/2022	848.760	-0,66%	321,37	312,89	322,068	317,99
05/12/2022	962.332	-3,12%	323,85	316,04	325,00	320,11
02/12/2022	951.752	-1,99%	333,33	325,559	333,33	330,43
01/12/2022	881.380	2,65%	318,00	329,60	338,6855	338,13
30/11/2022	1.105.606	2,63%	318,00	314,25	329,78	329,41
29/11/2022	653.623	1,75%	314,88	313,96	321,04	320,75
28/11/2022	719.764	-4,18%	326,13	314,915	329,02	315,07
25/11/2022	475.455	1,83%	332,97	327,84	334,56	328,82
24/11/2022	782.308	1,83%	327,16	325,27	335,11	332,39
23/11/2022	782.308	1,83%	327,16	325,27	335,11	332,39
22/11/2022	623.271	1,93%	323,20	320,52	326,94	326,43
21/11/2022	596.024	-0,54%	329,30	317,815	323,425	320,24
18/11/2022	910.454	0,75%	329,30	314,94	324,76	321,98
17/11/2022	1.442.193	-5,29%	329,30	310,01	329,30	319,60
16/11/2022	780.479	-2,54%	339,64	332,3925	342,005	337,45
15/11/2022	893.339	1,49%	350,93	343,45	352,773	345,975
14/11/2022	383.170	-3,04%	350,00	339,58	351,67	340,89
11/11/2022	429.794	3,55%	339,31	338,23	360,3399	351,36
10/11/2022	597.384	12,95%	303,54	319,88	343,24	339,31
09/11/2022	189.539	-2,29%	303,54	299,40	305,69	300,42
08/11/2022	232.375	1,58%	306,00	302,15	312,225	307,79
07/11/2022	224.598	3,93%	294,64	292,07	304,09	304,11
04/11/2022	285.034	0,31%	295,48	283,81	295,21	292,49
03/11/2022	219.802	-1,25%	291,90	288,3725	294,39	291,60
02/11/2022	253.259	-3,51%	305,17	294,555	311,85	295,30
01/11/2022	192.049	0,49%	307,44	302,74	310,295	305,73
31/10/2022	225.923	-4,56%	316,50	304,01	316,50	304,23
28/10/2022	239.703	5,94%	302,97	301,91	318,90	318,88
27/10/2022	216.003	-0,54%	293,27	302,02	309,28	304,23
26/10/2022	370.109	2,51%	293,27	296,81	314,55	305,88
25/10/2022	541.355	1,95%	293,27	293,27	301,875	298,54
24/10/2022	430.353	2,81%	285,17	284,45	294,30	292,83
21/10/2022	505.979	0,32%	285,17	278,1004	286,74	284,82
20/10/2022	923.683	-3,64%	303,66	279,34	307,57	284,165
19/10/2022	515.975	-6,99%	311,59	293,345	311,71	298,12
18/10/2022	324.404	0,12%	323,38	315,84	327,94	318,84
17/10/2022	206.669	3,73%	311,94	311,825	322,16	318,47
14/10/2022	201.415	-4,57%	319,82	305,855	328,46	307,00
13/10/2022	279.444	2,13%	319,82	300,00	324,27	321,71
12/10/2022	223.447	-0,72%	319,82	316,91	322,9775	317,12
11/10/2022	230.035	-1,03%	322,75	317,12	327,02	319,42
10/10/2022	118.925	0,36%	320,00	319,805	324,48	322,75
07/10/2022	151.096	-2,21%	312,43	315,38	324,07	321,60
06/10/2022	104.196	-0,54%	330,86	327,20	333,58	329,09
05/10/2022	131.178	-0,71%	325,48	323,83	333,355	330,86
04/10/2022	213.431	1,54%	334,335	331,65	341,20	332,81
03/10/2022	511.024	3,00%	318,21	317,68	331,28	327,75
30/09/2022	260.525	0,77%	315,12	313,40	326,735	318,21
29/09/2022	274.555	-3,95%	315,12	313,61	323,31	316,15
28/09/2022	457.541	3,61%	315,12	314,425	332,67	329,14
27/09/2022	437.236	1,84%	315,12	309,57	319,38	317,67
26/09/2022	359.335	-0,19%	312,88	310,56	318,5399	311,93
23/09/2022	468.927	-0,77%	312,67	308,89	318,99	312,52
22/09/2022	246.131	-2,90%	321,64	313,53	323,325	314,95
21/09/2022	213.107	-0,80%	329,65	324,30	335,8068	324,35
20/09/2022	248.179	-3,40%	334,47	324,74	335,795	326,97
19/09/2022	195.403	2,06%	330,75	330,24	338,48	338,47
16/09/2022	276.831	0,97%	328,59	322,88	333,98	331,63
15/09/2022	262.632	-0,53%	328,59	325,46	336,84	328,43
14/09/2022	273.084	-1,49%	346,23	326,84	348,80	330,19
13/09/2022	269.499	-6,21%	347,06	334,774	347,50	335,19
12/09/2022	247.805	0,40%	358,93	355,96	363,87	357,39
09/09/2022	164.671	0,78%	355,65	354,70	361,63	355,96
08/09/2022	168.398	2,82%	341,55	341,55	353,55	355,28
07/09/2022	138.730	3,00%	336,48	336,48	345,87	345,54
06/09/2022	243.987	0,90%	342,32	327,08	340,75	335,47
05/09/2022	158.664	0,90%	342,32	336,97	346,95	339,90
02/09/2022	158.664	0,90%	342,32	336,97	346,95	339,90
01/09/2022	275.550	-0,68%	336,29	330,33	337,37	336,87
31/08/2022	143.025	-1,17%	345,29	337,40	345,63	339,19
30/08/2022	155.647	-0,30%	346,02	340,35	348,5583	343,19
29/08/2022	171.372	-2,42%	349,00	344,185	352,10	344,21
26/08/2022	138.799	-4,70%	370,67	352,12	371,685	352,75
25/08/2022	164.029	1,75%	360,95	362,73	370,16	370,16
24/08/2022	183.947	0,84%	360,95	358,435	366,27	363,66
23/08/2022	165.361	-3,72%	373,36	360,42	376,92	360,63
22/08/2022	130.147	-1,53%	386,94	373,195	379,24	374,56
19/08/2022	152.381	-2,82%	386,94	376,19	388,57	380,39
18/08/2022	127.699	1,24%	386,94	385,44	392,70	391,43
17/08/2022	159.886	-1,54%	387,42	383,75	391,67	386,63
16/08/2022	142.616	1,04%	387,44	385,005	395,43	392,865
15/08/2022	193.109	0,01%	391,35	388,375	395,75	388,84
12/08/2022	188.989	3,59%	376,06	375,20	390,11	388,79