Resideo Technologies Inc (REZI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	277.558	0,00%	21,72	21,72	22,22	22,04
17/07/2024	277.558	0,64%	21,72	21,72	22,22	22,04
16/07/2024	324.650	5,80%	21,02	21,02	21,91	21,90
15/07/2024	278.670	0,78%	20,76	20,66	21,15	20,70
12/07/2024	254.591	1,83%	20,55	20,42	20,79	20,54
11/07/2024	332.407	4,51%	19,78	19,74	20,33	20,17
10/07/2024	218.806	2,50%	18,92	18,87	19,30	19,30
09/07/2024	295.274	-1,36%	18,98	18,74	18,98	18,83
08/07/2024	171.151	0,42%	19,21	19,09	19,49	19,09
05/07/2024	207.894	-2,21%	19,27	18,88	19,44	19,01
04/07/2024	118.375	0,00%	19,40	19,27	19,49	19,44
03/07/2024	118.375	0,52%	19,40	19,27	19,49	19,44
02/07/2024	213.075	0,31%	19,28	19,27	19,485	19,34
01/07/2024	219.256	-1,43%	19,64	19,12	19,71	19,28
28/06/2024	1.229.000	1,03%	19,59	19,34	19,67	19,56
27/06/2024	183.108	-0,26%	19,49	19,26	19,52	19,36
26/06/2024	176.382	-0,67%	19,37	19,30	19,52	19,41
25/06/2024	222.261	-0,20%	19,48	19,35	19,66	19,54
24/06/2024	213.925	-0,26%	19,77	19,57	20,05	19,58
21/06/2024	1.416.638	0,93%	19,48	19,18	19,68	19,63
20/06/2024	151.367	-0,92%	19,44	19,44	19,75	19,45
19/06/2024	376.077	0,00%	19,40	19,25	19,68	19,63
18/06/2024	376.077	0,62%	19,40	19,25	19,68	19,63
17/06/2024	361.536	-0,82%	19,77	17,83	19,78	19,35
14/06/2024	224.235	-2,79%	19,69	19,31	19,69	19,51
13/06/2024	143.943	-1,38%	20,18	19,86	20,24	20,07
12/06/2024	282.259	2,52%	20,43	20,34	21,04	20,35
11/06/2024	285.670	-2,55%	20,06	19,80	20,06	19,85
10/06/2024	252.390	-0,73%	20,18	19,955	20,385	20,37
07/06/2024	177.577	-1,44%	21,08	20,43	20,72	20,52
06/06/2024	129.801	-1,33%	21,08	20,82	21,08	20,82
05/06/2024	160.255	0,67%	21,12	20,93	21,1899	21,11
04/06/2024	145.862	-1,60%	21,02	20,92	21,25	20,97
03/06/2024	236.370	-1,34%	21,835	21,00	21,70	21,31
31/05/2024	194.537	0,19%	21,64	21,35	21,70	21,60
30/05/2024	263.010	1,17%	21,68	21,44	21,80	21,56
29/05/2024	222.173	-0,79%	21,02	20,89	21,45	21,31
28/05/2024	261.251	-1,24%	21,73	21,25	21,815	21,48
27/05/2024	248.709	0,00%	21,56	21,40	21,78	21,75
24/05/2024	248.709	0,05%	21,56	21,40	21,78	21,75
23/05/2024	158.352	-1,93%	21,715	21,12	21,855	21,32
22/05/2024	135.906	-0,32%	21,715	21,5601	21,93	21,74
21/05/2024	202.676	1,54%	21,42	21,28	21,87	21,81
20/05/2024	230.896	-0,51%	21,49	21,43	21,85	21,48
17/05/2024	186.272	-0,78%	22,005	21,44	21,82	21,59
16/05/2024	252.624	-1,18%	22,08	21,60	22,25	21,76
15/05/2024	203.974	0,59%	22,08	21,91	22,25	22,02
14/05/2024	228.965	0,14%	22,00	21,65	22,09	21,89
13/05/2024	315.322	1,06%	21,58	21,48	21,99	21,86
10/05/2024	237.560	0,70%	21,58	21,31	21,70	21,63
09/05/2024	252.708	1,99%	21,115	21,11	21,62	21,48
08/05/2024	194.448	1,10%	20,915	20,65	21,07	21,06
07/05/2024	249.910	0,39%	20,915	20,64	21,00	20,83
06/05/2024	377.364	1,27%	20,78	20,64	21,015	20,75
03/05/2024	463.197	3,85%	20,495	20,20	21,29	20,49
02/05/2024	358.791	2,28%	19,40	19,16	19,82	19,73
01/05/2024	194.959	-1,23%	19,62	19,29	19,75	19,29
30/04/2024	188.627	-3,13%	20,03	19,53	20,015	19,53
29/04/2024	267.914	1,41%	20,19	19,96	20,25	20,16
26/04/2024	220.749	0,40%	19,95	19,79	20,085	19,88
25/04/2024	314.428	-0,05%	19,595	19,42	19,835	19,80
24/04/2024	363.655	0,15%	19,93	19,44	19,90	19,81
23/04/2024	644.268	2,59%	19,44	19,47	19,91	19,78
22/04/2024	372.217	0,05%	19,40	19,23	19,51	19,28
19/04/2024	393.723	0,37%	19,11	19,06	19,445	19,27
18/04/2024	315.903	-0,98%	19,68	19,125	19,56	19,20
17/04/2024	414.649	-1,87%	19,79	19,19	19,92	19,39
16/04/2024	297.338	-2,85%	20,29	19,68	20,115	19,76
15/04/2024	466.863	-3,56%	21,615	20,20	21,605	20,33
12/04/2024	195.297	-2,45%	21,555	20,88	21,565	21,08
11/04/2024	145.399	0,14%	21,57	21,40	21,67	21,61
10/04/2024	190.918	-3,40%	21,57	21,51	21,85	21,58
09/04/2024	118.045	1,59%	22,16	21,905	22,396	22,34
08/04/2024	186.549	0,64%	22,01	21,95	22,26	21,99
05/04/2024	139.214	0,14%	22,48	21,755	22,56	21,85
04/04/2024	191.386	-1,80%	21,87	21,76	22,56	21,82
03/04/2024	147.924	1,37%	21,87	21,87	22,26	22,22
02/04/2024	150.467	-0,59%	21,72	21,09	21,93	21,92
01/04/2024	225.945	-1,65%	22,42	21,865	22,49	22,05
28/03/2024	160.680	-0,22%	22,84	22,40	22,77	22,42
27/03/2024	337.682	0,18%	22,84	22,27	22,84	22,47
26/03/2024	171.131	-0,31%	22,725	22,38	22,77	22,43
25/03/2024	269.300	0,22%	22,59	22,32	22,60	22,50
22/03/2024	328.121	-1,49%	22,94	22,40	23,06	22,45
21/03/2024	279.677	-0,26%	22,225	22,71	23,21	22,79
20/03/2024	309.241	2,93%	22,225	22,0966	23,09	22,85
19/03/2024	225.557	-0,31%	22,29	22,16	22,56	22,20
18/03/2024	362.670	-1,72%	22,81	22,25	22,80	22,27
15/03/2024	874.714	0,04%	22,37	22,20	22,98	22,66
14/03/2024	394.430	-1,26%	22,81	22,33	22,89	22,65
13/03/2024	443.347	1,06%	22,76	22,62	23,05	22,94
12/03/2024	237.054	-0,22%	22,51	22,29	22,715	22,70
11/03/2024	298.683	2,02%	22,28	22,18	22,84	22,75
08/03/2024	325.266	-3,04%	23,03	22,11	23,16	22,30
07/03/2024	410.345	2,95%	22,55	22,455	23,05	23,00
06/03/2024	243.467	1,78%	22,21	21,89	22,55	22,34
05/03/2024	172.926	-1,61%	22,21	21,89	22,42	21,95
04/03/2024	253.573	-1,63%	22,70	22,2811	22,71	22,31
01/03/2024	231.121	1,57%	22,30	22,1747	22,75	22,68
29/02/2024	443.099	0,14%	22,66	22,12	22,78	22,33