Resideo Technologies Inc (REZI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
23/04/2024	644.268	2,59%	19,44	19,47	19,91	19,78
22/04/2024	372.217	0,05%	19,40	19,23	19,51	19,28
19/04/2024	393.723	0,37%	19,11	19,06	19,445	19,27
18/04/2024	315.903	-0,98%	19,68	19,125	19,56	19,20
17/04/2024	414.649	-1,87%	19,79	19,19	19,92	19,39
16/04/2024	297.338	-2,85%	20,29	19,68	20,115	19,76
15/04/2024	466.863	-3,56%	21,615	20,20	21,605	20,33
12/04/2024	195.297	-2,45%	21,555	20,88	21,565	21,08
11/04/2024	145.399	0,14%	21,57	21,40	21,67	21,61
10/04/2024	190.918	-3,40%	21,57	21,51	21,85	21,58
09/04/2024	118.045	1,59%	22,16	21,905	22,396	22,34
08/04/2024	186.549	0,64%	22,01	21,95	22,26	21,99
05/04/2024	139.214	0,14%	22,48	21,755	22,56	21,85
04/04/2024	191.386	-1,80%	21,87	21,76	22,56	21,82
03/04/2024	147.924	1,37%	21,87	21,87	22,26	22,22
02/04/2024	150.467	-0,59%	21,72	21,09	21,93	21,92
01/04/2024	225.945	-1,65%	22,42	21,865	22,49	22,05
28/03/2024	160.680	-0,22%	22,84	22,40	22,77	22,42
27/03/2024	337.682	0,18%	22,84	22,27	22,84	22,47
26/03/2024	171.131	-0,31%	22,725	22,38	22,77	22,43
25/03/2024	269.300	0,22%	22,59	22,32	22,60	22,50
22/03/2024	328.121	-1,49%	22,94	22,40	23,06	22,45
21/03/2024	279.677	-0,26%	22,225	22,71	23,21	22,79
20/03/2024	309.241	2,93%	22,225	22,0966	23,09	22,85
19/03/2024	225.557	-0,31%	22,29	22,16	22,56	22,20
18/03/2024	362.670	-1,72%	22,81	22,25	22,80	22,27
15/03/2024	874.714	0,04%	22,37	22,20	22,98	22,66
14/03/2024	394.430	-1,26%	22,81	22,33	22,89	22,65
13/03/2024	443.347	1,06%	22,76	22,62	23,05	22,94
12/03/2024	237.054	-0,22%	22,51	22,29	22,715	22,70
11/03/2024	298.683	2,02%	22,28	22,18	22,84	22,75
08/03/2024	325.266	-3,04%	23,03	22,11	23,16	22,30
07/03/2024	410.345	2,95%	22,55	22,455	23,05	23,00
06/03/2024	243.467	1,78%	22,21	21,89	22,55	22,34
05/03/2024	172.926	-1,61%	22,21	21,89	22,42	21,95
04/03/2024	253.573	-1,63%	22,70	22,2811	22,71	22,31
01/03/2024	231.121	1,57%	22,30	22,1747	22,75	22,68
29/02/2024	443.099	0,14%	22,66	22,12	22,78	22,33
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