Resideo Technologies Inc (REZI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/04/2025	425.541	3,48%	15,29	15,29	15,875	15,77
16/04/2025	483.807	-1,80%	15,32	14,975	15,46	15,24
15/04/2025	493.986	0,39%	15,44	15,32	15,77	15,52
14/04/2025	469.057	-0,32%	15,90	15,275	15,90	15,46
11/04/2025	355.893	-0,45%	15,45	15,02	15,60	15,51
10/04/2025	395.094	-3,83%	15,55	15,02	15,80	15,58
09/04/2025	747.097	10,28%	14,41	14,18	16,31	16,20
08/04/2025	514.249	-6,25%	16,06	14,42	16,14	14,69
07/04/2025	562.895	0,32%	15,02	14,77	16,47	15,67
04/04/2025	504.847	-4,93%	15,59	14,77	15,78	15,62
03/04/2025	384.438	-11,76%	17,52	16,40	17,59	16,43
02/04/2025	363.075	4,14%	17,56	17,56	18,65	18,62
01/04/2025	302.823	1,02%	17,65	17,48	17,95	17,88
31/03/2025	325.219	-0,67%	17,46	17,31	17,825	17,70
28/03/2025	287.161	-3,73%	18,51	17,60	18,51	17,82
27/03/2025	352.436	0,54%	18,48	18,26	18,585	18,51
26/03/2025	355.964	-0,32%	18,47	18,28	18,68	18,41
25/03/2025	463.185	0,05%	18,42	18,42	18,89	18,47
24/03/2025	324.453	3,24%	18,34	18,17	18,52	18,46
21/03/2025	3.536.266	-1,22%	17,77	17,60	17,90	17,88
20/03/2025	290.229	0,06%	17,72	17,72	18,31	18,10
19/03/2025	352.180	3,79%	17,48	17,48	18,14	18,09
18/03/2025	324.190	-1,47%	17,49	17,28	17,57	17,43
17/03/2025	244.611	1,43%	17,42	17,42	17,81	17,69
14/03/2025	473.194	3,07%	17,11	17,07	17,59	17,44
13/03/2025	340.456	-2,25%	17,26	16,88	17,52	16,92
12/03/2025	355.826	-2,53%	17,90	17,25	17,90	17,31
11/03/2025	319.502	0,97%	17,64	17,60	18,11	17,76
10/03/2025	562.301	-4,56%	17,97	17,27	18,20	17,59
07/03/2025	335.282	-0,11%	18,32	18,03	18,57	18,43
06/03/2025	350.464	0,05%	18,25	18,16	18,65	18,45
05/03/2025	589.287	4,77%	17,61	17,61	18,50	18,44
04/03/2025	477.849	-5,33%	18,16	17,56	18,16	17,60
03/03/2025	455.283	-3,23%	19,78	18,56	20,17	18,59
28/02/2025	633.818	2,67%	18,63	18,63	19,22	19,21
27/02/2025	402.458	-2,09%	19,00	18,63	19,01	18,71
26/02/2025	389.098	0,16%	19,15	19,04	19,66	19,11
25/02/2025	538.569	-2,15%	19,48	18,92	19,48	19,08
24/02/2025	505.950	0,26%	19,57	19,22	19,72	19,50
21/02/2025	649.729	-9,24%	21,59	19,36	21,59	19,45
20/02/2025	273.093	-1,97%	21,79	21,315	21,98	21,43
19/02/2025	315.397	-0,18%	21,59	21,40	21,89	21,86
18/02/2025	338.562	0,05%	21,85	21,65	21,97	21,90
17/02/2025	196.865	0,00%	22,00	21,82	22,12	21,89
14/02/2025	196.865	-0,27%	22,00	21,82	22,12	21,89
13/02/2025	246.969	2,86%	21,44	21,44	22,03	21,95
12/02/2025	289.489	-3,44%	21,58	21,135	21,58	21,34
11/02/2025	307.616	1,89%	21,48	21,48	22,29	22,10
10/02/2025	268.679	0,56%	21,65	21,505	21,71	21,69
07/02/2025	177.096	-2,00%	21,90	21,52	21,91	21,57
06/02/2025	191.570	0,73%	21,86	21,78	22,08	22,01
05/02/2025	198.050	-0,05%	22,03	21,74	22,04	21,85
04/02/2025	271.520	0,00%	21,88	21,70	22,01	21,86
03/02/2025	315.217	-2,93%	21,92	21,50	22,19	21,86
31/01/2025	281.173	-2,04%	22,89	22,34	23,005	22,52
30/01/2025	194.496	1,41%	22,98	22,79	23,36	22,99
29/01/2025	169.426	-0,74%	22,69	22,50	22,80	22,67
28/01/2025	237.204	0,09%	22,76	22,50	22,88	22,84
27/01/2025	176.908	-1,47%	22,93	22,69	23,30	22,82
24/01/2025	196.963	-2,57%	23,57	23,14	23,57	23,16
23/01/2025	221.501	2,50%	23,03	23,03	23,77	23,77
22/01/2025	214.121	0,43%	23,07	23,04	23,30	23,19
21/01/2025	256.493	0,57%	23,17	22,84	23,19	23,09
20/01/2025	206.086	0,00%	23,34	22,82	23,34	22,96
17/01/2025	206.086	-0,26%	23,34	22,82	23,34	22,96
16/01/2025	162.320	0,39%	22,79	22,73	23,15	23,02
15/01/2025	244.284	1,60%	23,00	22,69	23,23	22,93
14/01/2025	246.063	2,13%	22,28	22,23	22,68	22,57
13/01/2025	240.194	0,55%	21,68	21,65	22,15	22,10
10/01/2025	300.049	-2,57%	22,06	21,96	22,24	21,98
09/01/2025	384.278	0,00%	22,54	22,30	22,64	22,56
08/01/2025	265.410	-0,75%	22,50	22,31	22,64	22,56
07/01/2025	417.488	-0,79%	22,79	22,25	22,86	22,73
06/01/2025	300.334	0,22%	22,97	22,79	23,29	22,91
03/01/2025	232.011	0,35%	22,82	22,73	23,06	22,86
02/01/2025	251.859	-1,17%	23,29	22,74	23,325	22,78
31/12/2024	271.835	-0,77%	23,36	22,99	23,46	23,05
30/12/2024	285.018	-1,06%	23,31	23,03	23,50	23,23
27/12/2024	234.433	-3,33%	24,00	23,37	24,29	23,48
26/12/2024	243.054	-1,02%	24,30	24,08	24,46	24,29
24/12/2024	112.439	1,40%	24,11	24,11	24,55	24,54
23/12/2024	360.306	-1,26%	24,36	24,09	24,48	24,20
20/12/2024	6.058.553	0,49%	24,10	24,10	24,92	24,51
19/12/2024	381.739	-0,61%	24,80	24,13	24,92	24,39
18/12/2024	475.397	-3,58%	25,68	24,30	25,99	24,54
17/12/2024	412.291	-2,97%	25,88	25,17	26,04	25,45
16/12/2024	303.410	0,15%	26,25	26,05	26,63	26,23
13/12/2024	282.040	-0,68%	26,17	26,015	26,40	26,19
12/12/2024	225.961	-1,12%	26,66	26,33	26,76	26,37
11/12/2024	277.954	-0,45%	27,17	26,60	27,17	26,67
10/12/2024	245.089	-0,74%	26,94	26,66	27,05	26,79
09/12/2024	197.119	-0,99%	27,48	26,90	27,48	26,99
06/12/2024	207.779	0,96%	27,35	26,93	27,41	27,26
05/12/2024	263.584	-2,03%	27,50	26,98	27,58	27,00
04/12/2024	267.561	-0,68%	27,71	27,26	27,78	27,56
03/12/2024	248.766	0,91%	27,45	27,29	27,76	27,75
02/12/2024	361.581	1,18%	27,31	26,84	27,52	27,50
29/11/2024	180.782	0,15%	27,50	27,00	27,54	27,18
28/11/2024	245.133	-6,55%	27,27	25,3625	27,57	27,14
27/11/2024	309.605	-0,66%	27,26	27,07	27,53	27,14