Resideo Technologies Inc (REZI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/09/2026 |
409.008 |
-1,06%
|
18,75
|
18,48
|
18,91
|
18,68
|
| 22/09/2026 |
382.558 |
0,37%
|
19,16
|
18,71
|
19,16
|
18,88
|
| 21/09/2026 |
520.600 |
2,40%
|
18,67
|
18,48
|
19,20
|
18,81
|
| 18/09/2026 |
3.862.939 |
-0,81%
|
18,55
|
18,18
|
18,63
|
18,37
|
| 17/09/2026 |
429.222 |
-0,80%
|
19,11
|
18,46
|
19,11
|
18,52
|
| 16/09/2026 |
801.614 |
-0,21%
|
18,82
|
18,50
|
19,08
|
18,67
|
| 15/09/2026 |
778.102 |
-3,71%
|
19,14
|
18,565
|
19,30
|
18,71
|
| 14/09/2026 |
592.486 |
1,67%
|
19,10
|
19,00
|
19,56
|
19,43
|
| 11/09/2026 |
664.556 |
1,49%
|
19,11
|
18,78
|
19,21
|
19,11
|
| 10/09/2026 |
691.545 |
-0,26%
|
18,58
|
18,58
|
19,42
|
18,83
|
| 09/09/2026 |
690.160 |
-3,87%
|
19,48
|
18,83
|
19,48
|
18,88
|
| 08/09/2026 |
884.305 |
-1,21%
|
19,80
|
19,37
|
19,86
|
19,64
|
| 04/09/2026 |
577.106 |
1,79%
|
19,53
|
19,45
|
20,02
|
19,88
|
| 03/09/2026 |
521.496 |
0,72%
|
19,50
|
19,04
|
19,555
|
19,53
|
| 02/09/2026 |
751.733 |
0,78%
|
19,41
|
19,16
|
19,56
|
19,39
|
| 01/09/2026 |
601.021 |
-0,62%
|
19,52
|
18,86
|
19,52
|
19,24
|
| 31/08/2026 |
630.355 |
-1,38%
|
19,49
|
19,25
|
19,60
|
19,36
|
| 28/08/2026 |
522.103 |
-1,75%
|
20,02
|
19,50
|
20,22
|
19,63
|
| 27/08/2026 |
473.803 |
0,55%
|
19,84
|
19,55
|
20,04
|
19,98
|
| 26/08/2026 |
622.903 |
-0,30%
|
20,01
|
19,60
|
20,08
|
19,87
|
| 25/08/2026 |
661.987 |
3,37%
|
19,65
|
18,96
|
19,97
|
19,93
|
| 24/08/2026 |
756.308 |
-4,88%
|
20,38
|
19,27
|
20,565
|
19,28
|
| 21/08/2026 |
579.971 |
1,20%
|
20,08
|
19,95
|
20,35
|
20,27
|
| 20/08/2026 |
761.044 |
-7,01%
|
21,11
|
19,84
|
21,13
|
20,03
|
| 19/08/2026 |
739.680 |
2,47%
|
21,10
|
21,10
|
22,13
|
21,54
|
| 18/08/2026 |
829.559 |
1,84%
|
20,73
|
20,49
|
21,30
|
21,02
|
| 17/08/2026 |
1.199.209 |
0,68%
|
20,94
|
20,38
|
21,63
|
20,64
|
| 14/08/2026 |
793.337 |
0,20%
|
20,56
|
20,10
|
21,00
|
20,50
|
| 13/08/2026 |
1.506.492 |
-20,42%
|
22,00
|
20,33
|
22,52
|
20,46
|
| 12/08/2026 |
1.293.459 |
6,06%
|
24,44
|
23,32
|
26,08
|
25,71
|
| 11/08/2026 |
443.559 |
0,12%
|
24,53
|
23,57
|
24,53
|
24,24
|
| 10/08/2026 |
468.385 |
-7,17%
|
25,61
|
24,03
|
25,61
|
24,21
|
| 07/08/2026 |
420.414 |
0,04%
|
25,70
|
25,61
|
26,20
|
26,08
|
| 06/08/2026 |
453.296 |
-0,65%
|
26,32
|
25,91
|
26,65
|
26,07
|
| 05/08/2026 |
524.774 |
0,27%
|
26,29
|
25,83
|
26,38
|
26,24
|
| 04/08/2026 |
899.657 |
-27,77%
|
25,97
|
25,52
|
27,35
|
26,17
|
| 03/08/2026 |
396.222 |
5,63%
|
34,97
|
34,88
|
36,43
|
36,23
|
| 31/07/2026 |
401.425 |
-1,21%
|
35,12
|
33,47
|
35,12
|
34,30
|
| 30/07/2026 |
305.173 |
-2,66%
|
36,24
|
34,64
|
36,24
|
34,72
|
| 29/07/2026 |
351.103 |
-2,67%
|
36,27
|
34,69
|
36,32
|
35,67
|
| 28/07/2026 |
355.050 |
4,00%
|
35,36
|
35,20
|
36,69
|
36,65
|
| 27/07/2026 |
278.230 |
2,03%
|
35,06
|
34,33
|
35,28
|
35,24
|
| 24/07/2026 |
359.175 |
1,44%
|
34,25
|
33,97
|
35,48
|
34,54
|
| 23/07/2026 |
540.691 |
-0,12%
|
33,75
|
33,44
|
34,33
|
34,05
|
| 22/07/2026 |
487.229 |
-1,56%
|
34,46
|
33,67
|
35,00
|
34,09
|
| 21/07/2026 |
484.089 |
-2,53%
|
35,64
|
34,55
|
36,09
|
34,63
|
| 20/07/2026 |
389.903 |
-0,84%
|
35,68
|
34,66
|
35,77
|
35,53
|
| 17/07/2026 |
732.906 |
-3,11%
|
35,87
|
35,78
|
38,14
|
35,83
|
| 16/07/2026 |
686.665 |
4,20%
|
35,35
|
35,35
|
37,17
|
36,98
|
| 15/07/2026 |
628.256 |
-3,72%
|
37,04
|
35,035
|
37,04
|
35,49
|
| 14/07/2026 |
708.078 |
4,12%
|
35,91
|
35,20
|
37,37
|
36,86
|
| 13/07/2026 |
699.429 |
4,30%
|
34,89
|
33,72
|
36,17
|
35,40
|
| 10/07/2026 |
645.763 |
9,34%
|
30,95
|
30,845
|
34,04
|
33,94
|
| 09/07/2026 |
374.229 |
-2,27%
|
32,01
|
30,88
|
32,01
|
31,04
|
| 08/07/2026 |
627.718 |
-2,07%
|
31,77
|
31,36
|
32,21
|
31,76
|
| 07/07/2026 |
445.150 |
1,06%
|
32,08
|
31,375
|
33,04
|
32,43
|
| 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
|
