BiG | O banco que entende os seus valores.

Resideo Technologies Inc (REZI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
09/02/2026	410.986	-1,18%	36,58	35,85	36,68	35,95
06/02/2026	652.768	4,60%	35,44	35,10	36,51	36,38
05/02/2026	484.396	-3,66%	35,75	34,11	36,45	34,78
04/02/2026	256.842	0,36%	35,74	35,205	36,80	36,10
03/02/2026	288.071	1,61%	35,52	34,76	36,02	35,97
02/02/2026	369.564	3,33%	34,11	34,08	35,97	35,40
30/01/2026	827.437	1,81%	33,42	33,42	34,47	34,26
29/01/2026	602.081	0,93%	33,71	33,25	33,95	33,65
28/01/2026	558.972	-1,39%	34,06	33,28	34,11	33,34
27/01/2026	728.211	-4,14%	34,70	33,67	35,40	33,81
26/01/2026	361.434	-2,33%	35,91	35,25	36,33	35,27
23/01/2026	192.590	-2,46%	36,61	35,59	36,61	36,11
22/01/2026	263.835	1,42%	37,03	36,47	37,24	37,02
21/01/2026	427.549	1,81%	36,23	35,93	36,915	36,50
20/01/2026	339.852	-5,36%	36,83	35,80	37,67	35,85
16/01/2026	254.615	-0,32%	38,09	37,425	38,38	37,88
15/01/2026	699.398	0,34%	38,24	37,95	39,13	38,00
14/01/2026	314.127	0,69%	37,59	36,86	38,03	37,87
13/01/2026	319.188	-1,10%	38,29	37,40	38,54	37,61
12/01/2026	446.260	2,48%	36,63	36,63	38,04	38,03
09/01/2026	330.578	0,68%	36,92	36,29	37,55	37,11
08/01/2026	460.404	6,07%	34,97	34,97	37,04	36,86
07/01/2026	350.527	-2,14%	35,64	34,24	35,64	34,75
06/01/2026	472.201	-1,96%	36,16	34,29	36,16	35,51
20/11/2025	684.450	-0,96%	29,73	28,655	30,00	28,83
19/11/2025	519.613	-1,36%	29,65	28,80	30,01	29,11
18/11/2025	600.745	-2,03%	29,57	29,26	30,30	29,51
17/11/2025	871.347	-8,75%	32,81	29,88	33,03	30,12
14/11/2025	818.144	5,87%	31,18	31,18	33,02	33,01
13/11/2025	992.350	-1,95%	31,58	30,99	32,29	31,18
12/11/2025	780.909	4,64%	31,16	31,16	32,51	31,80
11/11/2025	672.971	-0,75%	30,40	30,23	30,96	30,39
10/11/2025	1.038.726	-1,51%	31,45	30,26	31,49	30,62
07/11/2025	735.380	-0,70%	30,57	29,95	31,42	31,09
05/11/2025	666.492	-0,89%	41,53	40,85	42,48	41,06
04/11/2025	418.012	-3,13%	41,95	41,42	42,27	41,43
03/11/2025	770.363	-0,07%	42,78	42,30	43,03	42,77
31/10/2025	582.627	-1,68%	43,53	42,74	43,625	42,80
30/10/2025	343.502	-0,34%	43,33	43,18	44,15	43,53
29/10/2025	339.557	-0,27%	43,58	43,18	44,72	43,68
28/10/2025	369.815	-0,43%	43,80	43,23	43,88	43,80
27/10/2025	382.514	-1,15%	44,97	43,95	45,21	43,99
24/10/2025	397.946	2,37%	44,11	43,91	45,11	44,50
23/10/2025	441.587	4,75%	41,71	41,71	43,81	43,47