Resideo Technologies Inc (REZI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
336.614 |
4,66%
|
30,88
|
30,78
|
32,12
|
32,09
|
| 02/07/2026 |
366.176 |
-1,48%
|
31,13
|
29,98
|
32,00
|
30,66
|
| 01/07/2026 |
366.807 |
0,06%
|
31,76
|
30,81
|
32,21
|
31,12
|
| 30/06/2026 |
439.927 |
2,98%
|
30,21
|
30,00
|
31,16
|
31,10
|
| 29/06/2026 |
553.352 |
-2,45%
|
30,50
|
29,93
|
30,80
|
30,20
|
| 26/06/2026 |
3.011.887 |
-4,27%
|
31,95
|
30,78
|
32,16
|
30,96
|
| 25/06/2026 |
367.939 |
1,47%
|
32,28
|
31,93
|
32,98
|
32,34
|
| 24/06/2026 |
318.157 |
4,32%
|
30,75
|
30,74
|
32,26
|
31,87
|
| 23/06/2026 |
303.920 |
-1,86%
|
30,51
|
30,41
|
30,89
|
30,55
|
| 22/06/2026 |
371.629 |
-2,44%
|
31,62
|
31,05
|
31,97
|
31,13
|
| 18/06/2026 |
1.057.616 |
4,93%
|
30,82
|
30,82
|
31,91
|
31,91
|
| 17/06/2026 |
485.763 |
-5,71%
|
32,03
|
30,37
|
32,43
|
30,41
|
| 16/06/2026 |
554.818 |
1,99%
|
32,00
|
31,99
|
33,13
|
32,25
|
| 15/06/2026 |
621.043 |
-0,13%
|
32,60
|
31,50
|
32,975
|
31,62
|
| 12/06/2026 |
287.052 |
1,57%
|
31,64
|
31,23
|
32,07
|
31,66
|
| 11/06/2026 |
427.510 |
3,83%
|
30,52
|
29,45
|
31,19
|
31,17
|
| 10/06/2026 |
375.407 |
-3,04%
|
30,72
|
30,00
|
30,87
|
30,02
|
| 09/06/2026 |
364.028 |
2,99%
|
30,61
|
30,00
|
31,565
|
30,96
|
| 08/06/2026 |
493.469 |
-3,68%
|
31,11
|
29,975
|
31,38
|
30,06
|
| 05/06/2026 |
610.261 |
3,24%
|
30,83
|
30,81
|
33,10
|
31,21
|
| 04/06/2026 |
335.486 |
1,61%
|
30,09
|
29,655
|
30,30
|
30,23
|
| 03/06/2026 |
425.476 |
-4,22%
|
30,59
|
29,70
|
30,60
|
29,75
|
| 02/06/2026 |
290.144 |
1,34%
|
30,57
|
30,57
|
31,28
|
31,06
|
| 01/06/2026 |
481.423 |
-1,98%
|
30,77
|
29,805
|
30,81
|
30,65
|
| 29/05/2026 |
604.849 |
-0,22%
|
31,44
|
30,97
|
31,66
|
31,27
|
| 28/05/2026 |
391.753 |
2,38%
|
30,10
|
29,95
|
31,38
|
31,34
|
| 27/05/2026 |
458.096 |
2,31%
|
30,40
|
30,15
|
31,55
|
30,61
|
| 26/05/2026 |
399.359 |
4,03%
|
29,00
|
29,00
|
30,20
|
29,92
|
| 22/05/2026 |
363.069 |
-0,86%
|
29,23
|
28,35
|
29,28
|
28,76
|
| 21/05/2026 |
388.434 |
0,28%
|
28,50
|
27,83
|
29,08
|
29,01
|
| 20/05/2026 |
602.849 |
7,99%
|
27,15
|
27,07
|
28,98
|
28,93
|
| 19/05/2026 |
487.617 |
-5,17%
|
27,69
|
26,73
|
27,77
|
26,79
|
| 18/05/2026 |
495.959 |
-0,35%
|
28,40
|
28,06
|
28,79
|
28,25
|
| 15/05/2026 |
666.265 |
-5,75%
|
29,98
|
28,23
|
30,18
|
28,35
|
| 14/05/2026 |
650.290 |
-0,10%
|
30,27
|
29,97
|
31,315
|
30,08
|
| 13/05/2026 |
1.219.502 |
-17,91%
|
32,23
|
29,63
|
32,41
|
30,11
|
| 12/05/2026 |
550.058 |
-2,11%
|
37,51
|
36,61
|
37,92
|
36,68
|
| 11/05/2026 |
448.223 |
-5,74%
|
39,59
|
37,40
|
39,70
|
37,47
|
| 08/05/2026 |
289.998 |
-1,36%
|
40,81
|
39,68
|
40,84
|
39,75
|
| 07/05/2026 |
281.503 |
-1,95%
|
41,61
|
40,05
|
41,69
|
40,30
|
| 06/05/2026 |
201.756 |
1,88%
|
41,38
|
40,76
|
41,54
|
41,10
|
| 05/05/2026 |
217.291 |
2,20%
|
39,86
|
39,74
|
40,34
|
40,34
|
| 04/05/2026 |
389.098 |
-1,67%
|
39,95
|
39,07
|
40,35
|
39,47
|
| 01/05/2026 |
352.780 |
-2,97%
|
41,29
|
40,08
|
41,37
|
40,14
|
| 30/04/2026 |
438.933 |
3,58%
|
40,17
|
40,16
|
41,72
|
41,37
|
| 29/04/2026 |
461.688 |
-1,96%
|
40,48
|
39,47
|
40,64
|
39,94
|
| 28/04/2026 |
290.967 |
0,59%
|
40,53
|
39,76
|
40,76
|
40,74
|
| 27/04/2026 |
304.907 |
-1,32%
|
41,13
|
40,23
|
41,66
|
40,50
|
| 24/04/2026 |
355.982 |
1,01%
|
40,73
|
40,17
|
41,15
|
41,04
|
| 23/04/2026 |
261.517 |
0,15%
|
40,65
|
39,98
|
40,99
|
40,63
|
| 22/04/2026 |
306.302 |
0,72%
|
40,68
|
40,45
|
40,96
|
40,57
|
| 21/04/2026 |
353.826 |
0,78%
|
40,02
|
39,57
|
40,48
|
40,28
|
| 20/04/2026 |
269.939 |
-0,77%
|
40,00
|
39,83
|
40,43
|
39,97
|
| 17/04/2026 |
424.812 |
2,68%
|
40,25
|
39,80
|
40,80
|
40,28
|
| 16/04/2026 |
400.760 |
-1,46%
|
39,59
|
38,84
|
39,98
|
39,23
|
| 15/04/2026 |
361.120 |
1,35%
|
39,20
|
38,97
|
40,21
|
39,81
|
| 14/04/2026 |
298.901 |
2,75%
|
38,53
|
38,15
|
39,66
|
39,28
|
| 13/04/2026 |
440.567 |
1,54%
|
37,22
|
37,08
|
38,26
|
38,23
|
| 10/04/2026 |
268.196 |
-0,45%
|
38,08
|
37,50
|
38,15
|
37,65
|
| 09/04/2026 |
381.449 |
3,33%
|
36,36
|
36,31
|
37,93
|
37,82
|
| 08/04/2026 |
503.109 |
4,48%
|
37,47
|
36,24
|
37,94
|
36,60
|
| 07/04/2026 |
228.498 |
0,49%
|
34,66
|
34,28
|
35,13
|
35,03
|
| 06/04/2026 |
177.235 |
0,64%
|
34,70
|
34,30
|
34,975
|
34,86
|
| 02/04/2026 |
385.259 |
0,55%
|
33,06
|
32,87
|
34,815
|
34,64
|
| 01/04/2026 |
245.487 |
2,20%
|
34,22
|
34,01
|
34,81
|
34,45
|
| 31/03/2026 |
336.447 |
3,31%
|
33,47
|
32,90
|
34,32
|
33,71
|
| 30/03/2026 |
321.270 |
-2,04%
|
33,59
|
32,47
|
33,62
|
32,63
|
| 27/03/2026 |
230.836 |
-3,08%
|
34,01
|
33,16
|
34,175
|
33,31
|
| 26/03/2026 |
254.189 |
-3,54%
|
35,12
|
33,94
|
35,35
|
34,37
|
| 25/03/2026 |
201.316 |
1,19%
|
35,67
|
35,04
|
36,06
|
35,63
|
| 24/03/2026 |
332.859 |
1,47%
|
34,33
|
34,28
|
35,53
|
35,21
|
| 23/03/2026 |
559.425 |
5,82%
|
34,25
|
34,07
|
35,26
|
34,70
|
| 20/03/2026 |
1.922.775 |
-2,53%
|
33,64
|
32,26
|
33,92
|
32,79
|
| 19/03/2026 |
303.859 |
0,12%
|
33,12
|
32,66
|
34,07
|
33,64
|
| 18/03/2026 |
390.479 |
-1,87%
|
34,06
|
33,55
|
34,42
|
33,60
|
| 17/03/2026 |
256.696 |
0,59%
|
34,52
|
34,04
|
34,81
|
34,24
|
| 16/03/2026 |
336.640 |
1,43%
|
34,06
|
33,95
|
34,70
|
34,04
|
| 13/03/2026 |
289.773 |
0,03%
|
33,76
|
32,91
|
34,39
|
33,56
|
| 12/03/2026 |
324.876 |
-3,48%
|
33,70
|
33,335
|
34,20
|
33,55
|
| 11/03/2026 |
423.299 |
0,03%
|
34,86
|
34,02
|
35,15
|
34,76
|
| 10/03/2026 |
402.250 |
-1,86%
|
35,40
|
34,64
|
35,76
|
34,75
|
| 09/03/2026 |
770.184 |
4,42%
|
32,89
|
32,18
|
35,48
|
35,41
|
| 06/03/2026 |
490.243 |
-5,67%
|
34,51
|
33,54
|
34,54
|
33,91
|
| 05/03/2026 |
472.229 |
-3,52%
|
36,57
|
35,32
|
37,23
|
35,95
|
| 04/03/2026 |
341.156 |
-0,05%
|
37,78
|
36,76
|
37,78
|
37,26
|
| 03/03/2026 |
406.480 |
-2,64%
|
36,87
|
36,12
|
37,89
|
37,28
|
| 02/03/2026 |
346.880 |
-1,06%
|
38,12
|
37,76
|
38,74
|
38,29
|
| 27/02/2026 |
613.738 |
-4,40%
|
39,55
|
38,23
|
39,55
|
38,70
|
| 26/02/2026 |
715.607 |
-0,93%
|
40,38
|
39,37
|
40,79
|
40,48
|
| 25/02/2026 |
854.201 |
14,39%
|
40,00
|
40,00
|
42,54
|
40,86
|
| 24/02/2026 |
521.335 |
3,24%
|
34,93
|
34,48
|
35,85
|
35,72
|
| 23/02/2026 |
386.870 |
-5,77%
|
36,50
|
34,50
|
36,56
|
34,60
|
| 20/02/2026 |
358.422 |
1,63%
|
35,89
|
35,66
|
36,79
|
36,72
|
| 19/02/2026 |
257.677 |
-1,82%
|
36,34
|
35,90
|
36,48
|
36,13
|
| 18/02/2026 |
254.538 |
1,04%
|
36,42
|
36,42
|
37,32
|
36,80
|
| 17/02/2026 |
298.185 |
1,65%
|
35,75
|
35,48
|
36,49
|
36,42
|
| 13/02/2026 |
271.448 |
0,73%
|
35,50
|
35,50
|
36,45
|
35,83
|
| 12/02/2026 |
357.298 |
-2,28%
|
37,03
|
35,31
|
37,195
|
35,57
|
| 11/02/2026 |
349.740 |
1,25%
|
36,68
|
36,03
|
36,98
|
36,40
|
| 10/02/2026 |
591.871 |
0,00%
|
36,29
|
35,92
|
36,64
|
35,95
|
