Resideo Technologies Inc (REZI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	318.062	0,95%	21,88	21,7389	22,57	22,30
27/02/2024	277.279	1,66%	21,42	21,80	22,195	22,09
26/02/2024	361.246	0,93%	21,42	21,32	21,75	21,73
23/02/2024	244.820	0,00%	21,60	21,3792	21,71	21,53
22/02/2024	291.712	1,37%	21,36	21,09	21,575	21,53
21/02/2024	901.492	-0,42%	21,36	20,578	21,3875	21,24
20/02/2024	319.149	-4,09%	21,925	21,20	22,05	21,33
19/02/2024	477.038	0,00%	21,92	21,36	22,47	22,24
16/02/2024	477.038	5,45%	21,92	21,36	22,47	22,24
15/02/2024	756.398	5,12%	21,175	20,92	22,20	22,17
14/02/2024	1.030.570	23,53%	19,24	19,24	21,10	21,099
13/02/2024	417.007	-4,15%	17,075	16,925	17,51	17,08
12/02/2024	208.050	1,37%	17,70	17,57	17,889	17,82
09/02/2024	198.307	1,38%	17,34	17,24	17,63	17,58
08/02/2024	224.178	2,12%	16,98	16,91	17,345	17,34
07/02/2024	180.840	1,07%	16,65	16,74	17,12	16,98
06/02/2024	149.248	0,30%	16,65	16,725	16,93	16,80
05/02/2024	132.464	-2,05%	16,79	16,53	16,87	16,75
02/02/2024	147.763	-0,52%	16,90	16,83	17,24	17,10
01/02/2024	108.500	2,50%	16,93	16,82	17,20	17,19
31/01/2024	160.725	-2,27%	16,90	16,75	17,38	16,77
30/01/2024	209.422	-1,44%	17,03	17,15	17,48	17,16
29/01/2024	153.807	1,93%	17,03	16,87	17,415	17,41
26/01/2024	170.123	0,35%	17,12	17,00	17,2009	17,08
25/01/2024	165.170	2,04%	16,96	16,82	17,02	17,02
24/01/2024	208.989	-0,71%	16,985	16,59	16,99	16,68
23/01/2024	160.762	-3,78%	17,55	16,805	17,55	16,80
22/01/2024	177.125	2,41%	17,245	17,25	17,52	17,46
19/01/2024	174.798	2,10%	16,745	16,58	17,06	17,05
18/01/2024	220.282	1,21%	16,76	16,61	16,79	16,70
17/01/2024	164.208	-0,90%	16,77	16,39	16,61	16,50
16/01/2024	196.785	-2,23%	17,47	16,48	16,74	16,65
15/01/2024	155.701	-1,05%	17,47	16,93	17,285	17,03
12/01/2024	155.701	-1,05%	17,47	16,93	17,285	17,03
11/01/2024	219.288	-0,06%	17,13	16,93	17,285	17,21
10/01/2024	128.784	-0,35%	17,15	17,13	17,345	17,22
09/01/2024	106.832	-1,26%	17,265	17,12	17,325	17,28
08/01/2024	188.200	1,39%	17,22	17,19	17,75	17,50
05/01/2024	246.627	-0,81%	17,34	17,20	17,59	17,26
04/01/2024	282.434	-1,14%	17,64	17,38	17,735	17,40
03/01/2024	136.552	-4,04%	18,13	17,57	18,115	17,60
02/01/2024	264.170	-2,55%	18,47	18,275	18,78	18,34
29/12/2023	129.825	-0,48%	18,77	18,67	18,91	18,82
28/12/2023	114.186	-0,37%	18,97	18,82	19,02	18,91
27/12/2023	127.478	-0,21%	19,08	18,935	19,14	18,98
26/12/2023	154.153	0,32%	18,91	18,93	19,13	19,02
22/12/2023	148.316	0,64%	18,74	18,90	19,20	18,96
21/12/2023	145.042	2,23%	18,56	18,525	18,875	18,84
20/12/2023	227.512	-1,23%	18,66	18,42	19,026	18,43
19/12/2023	382.086	2,53%	18,40	18,23	18,765	18,66
18/12/2023	347.513	-1,19%	18,50	18,19	18,575	18,20
15/12/2023	269.822	-1,34%	18,69	18,32	18,78	18,42
14/12/2023	316.896	4,48%	18,19	18,24	18,78	18,67
13/12/2023	283.412	1,56%	17,445	17,125	17,88	17,855
12/12/2023	233.174	-1,46%	17,495	17,53	17,75	17,58
11/12/2023	259.016	1,83%	17,495	17,46	17,91	17,84
08/12/2023	302.690	1,68%	17,17	17,13	17,59	17,52
07/12/2023	264.128	1,29%	17,17	17,01	17,24	17,23
06/12/2023	223.311	-0,29%	16,80	16,925	17,41	17,01
05/12/2023	203.288	1,07%	16,80	16,62	17,13	17,06
04/12/2023	294.144	0,42%	16,685	16,58	16,94	16,88
01/12/2023	213.030	2,31%	16,41	16,33	16,82	16,81
30/11/2023	187.526	0,43%	16,34	16,18	16,55	16,43
29/11/2023	150.126	0,68%	16,46	16,27	16,51	16,36
28/11/2023	195.086	-0,73%	16,165	16,18	16,385	16,25
27/11/2023	150.193	0,12%	16,23	16,17	16,48	16,37
24/11/2023	125.600	0,12%	16,26	16,22	16,43	16,32
23/11/2023	335.084	1,49%	16,18	16,065	16,45	16,30
22/11/2023	333.471	1,49%	16,18	16,065	16,45	16,30
21/11/2023	214.148	-2,61%	16,42	16,05	16,42	16,06
20/11/2023	328.098	-1,67%	16,53	16,425	16,745	16,49
17/11/2023	157.244	1,21%	16,68	16,51	16,81	16,77
16/11/2023	215.977	-0,90%	16,71	16,365	16,71	16,57
15/11/2023	240.619	0,72%	16,71	16,59	16,955	16,72
14/11/2023	269.060	5,67%	16,28	16,22	16,64	16,60
13/11/2023	246.915	-0,57%	15,75	15,695	15,91	15,71
10/11/2023	286.022	1,87%	15,47	15,47	15,86	15,80
09/11/2023	169.381	-1,59%	15,85	15,50	15,875	15,51
08/11/2023	296.592	-0,57%	15,96	15,68	15,95	15,76
07/11/2023	319.042	-1,55%	15,84	15,685	16,098	15,85
06/11/2023	219.737	1,51%	15,91	15,70	16,10	16,10
03/11/2023	199.657	2,13%	15,91	15,74	16,19	15,86
02/11/2023	344.385	5,72%	15,70	15,03	15,55	15,53
01/11/2023	436.827	1,45%	14,42	14,22	14,77	14,69
31/10/2023	219.465	0,70%	14,60	14,33	14,585	14,48
30/10/2023	247.101	0,49%	14,52	14,37	14,55	14,38
27/10/2023	131.693	-0,73%	14,52	14,35	14,55	14,345
26/10/2023	296.220	-1,90%	14,77	14,415	15,055	14,45
25/10/2023	232.921	-1,54%	14,77	14,56	14,87	14,73
24/10/2023	215.338	3,67%	14,75	14,58	14,975	14,96
23/10/2023	430.648	-1,30%	14,58	14,43	14,74	14,43
20/10/2023	191.165	-0,88%	14,85	14,63	14,97	14,62
19/10/2023	248.881	1,03%	14,56	14,48	14,97	14,75
18/10/2023	138.758	-4,07%	15,065	14,54	15,4852	14,60
17/10/2023	217.706	0,13%	15,15	15,17	15,4852	15,22
16/10/2023	260.536	3,19%	14,89	14,86	15,29	15,20
13/10/2023	155.878	-4,66%	15,69	14,705	15,43	14,73
12/10/2023	187.072	-1,91%	15,69	15,155	15,69	15,45
11/10/2023	206.227	0,90%	15,69	15,655	15,92	15,75
10/10/2023	126.746	-0,38%	15,87	15,60	15,94	15,61