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 > >>
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
22/10/2025	326.152	-2,81%	42,44	40,77	42,44	41,50
21/10/2025	479.162	2,92%	41,35	41,07	42,965	42,70
20/10/2025	240.252	2,02%	41,18	40,85	41,63	41,49
17/10/2025	402.505	-1,79%	41,14	40,51	41,56	40,67
16/10/2025	267.883	-0,91%	41,86	41,24	42,14	41,41
15/10/2025	461.493	0,31%	42,12	41,19	42,26	41,79
14/10/2025	619.452	3,17%	39,69	39,60	42,07	41,66
13/10/2025	361.183	0,60%	40,94	40,24	41,07	40,38
10/10/2025	343.367	-4,72%	42,00	39,99	42,315	40,14
09/10/2025	213.330	-0,73%	42,37	41,82	42,38	42,13
08/10/2025	339.916	1,82%	41,86	41,72	42,49	42,44
07/10/2025	508.592	-2,75%	42,79	41,45	42,99	41,68
06/10/2025	310.192	-0,58%	43,72	42,86	43,94	42,86
03/10/2025	501.422	-0,02%	42,80	42,80	43,77	43,11
02/10/2025	295.795	1,08%	43,03	42,45	43,235	43,12
01/10/2025	472.549	-1,20%	42,75	42,20	43,18	42,66
30/09/2025	446.341	2,83%	42,11	41,98	43,195	43,18
29/09/2025	509.216	1,60%	41,89	41,14	42,05	41,99
26/09/2025	444.464	1,35%	40,80	40,74	41,67	41,33
25/09/2025	366.384	0,64%	40,21	39,90	40,87	40,78
24/09/2025	435.950	-2,97%	41,76	40,46	41,91	40,52
23/09/2025	685.175	-0,88%	41,88	41,56	42,95	41,76
22/09/2025	785.655	0,24%	42,04	41,67	42,66	42,13
19/09/2025	4.695.477	1,55%	42,23	41,34	42,97	42,03
18/09/2025	943.183	4,44%	39,72	39,48	41,66	41,39
17/09/2025	763.996	0,08%	39,63	39,13	40,40	39,63
16/09/2025	563.734	1,72%	38,80	38,71	39,81	39,60
15/09/2025	702.416	2,26%	38,20	38,14	39,82	38,93
12/09/2025	539.571	3,70%	36,51	36,51	38,25	38,07
11/09/2025	571.914	1,41%	36,46	36,46	37,33	36,71
10/09/2025	466.587	1,57%	35,75	35,75	36,60	36,20
09/09/2025	399.589	-1,90%	36,04	35,41	36,26	35,64
08/09/2025	537.293	1,62%	35,66	35,17	36,34	36,33
05/09/2025	552.573	1,74%	35,50	35,19	35,99	35,75
04/09/2025	440.857	3,87%	34,87	34,37	35,16	35,14
03/09/2025	564.190	0,68%	33,38	33,20	33,91	33,83
02/09/2025	609.952	-1,32%	33,35	33,10	33,73	33,60
29/08/2025	442.463	-0,64%	34,33	33,76	34,33	34,05
28/08/2025	400.693	-1,24%	34,83	34,10	34,83	34,27
27/08/2025	522.753	0,41%	34,50	34,43	34,83	34,70
26/08/2025	758.872	0,44%	34,15	34,15	34,78	34,56
25/08/2025	593.853	1,21%	33,98	33,81	34,595	34,41
22/08/2025	545.634	5,89%	32,50	32,36	34,25	34,00
21/08/2025	737.137	0,19%	31,92	31,575	32,39	32,11
20/08/2025	605.342	-1,29%	32,24	31,52	32,35	32,05
19/08/2025	425.951	2,14%	32,04	31,96	32,54	32,47
18/08/2025	335.227	1,31%	31,44	31,36	31,855	31,79
15/08/2025	810.739	-1,66%	32,00	31,06	32,08	31,38
14/08/2025	741.925	-2,80%	31,84	31,63	32,10	31,91
13/08/2025	713.510	4,96%	31,19	31,16	33,02	32,83
12/08/2025	902.051	13,87%	29,67	29,38	31,59	31,28
11/08/2025	501.187	0,66%	27,40	27,11	27,63	27,47
08/08/2025	496.744	1,41%	27,33	27,12	27,65	27,29
07/08/2025	655.164	-5,71%	28,67	26,44	28,69	26,91
06/08/2025	611.627	8,81%	27,40	27,28	28,68	28,54
05/08/2025	785.328	1,82%	25,91	25,38	26,38	26,23