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 > >>
04/08/2025	537.376	1,34%	25,71	25,10	25,82	25,76
01/08/2025	612.307	-6,89%	26,70	25,19	26,70	25,42
31/07/2025	921.514	-4,28%	28,35	27,23	28,70	27,30
30/07/2025	1.016.639	16,17%	25,10	25,10	29,37	28,52
29/07/2025	444.285	-1,21%	25,06	24,34	25,12	24,55
28/07/2025	429.852	1,72%	25,00	24,665	25,21	24,85
25/07/2025	207.740	0,41%	24,49	24,16	24,50	24,43
24/07/2025	204.822	-1,42%	24,25	24,25	24,59	24,33
23/07/2025	252.853	2,53%	24,34	24,34	24,73	24,68
22/07/2025	427.900	0,54%	23,91	23,91	24,405	24,07
21/07/2025	386.354	-0,95%	24,43	23,92	24,65	23,94
18/07/2025	361.480	-0,17%	24,30	23,96	24,30	24,17
17/07/2025	535.030	3,51%	23,38	23,38	24,44	24,21
16/07/2025	269.804	1,34%	23,30	22,94	23,47	23,39
15/07/2025	337.802	-2,37%	23,74	23,05	23,79	23,08
14/07/2025	285.294	-0,38%	23,63	23,485	23,73	23,64
11/07/2025	258.013	-1,41%	23,96	23,72	24,02	23,73
10/07/2025	411.101	0,75%	23,75	23,75	24,60	24,07
09/07/2025	370.639	0,59%	23,84	23,12	23,98	23,89
08/07/2025	575.808	1,06%	23,63	23,61	23,97	23,75
07/07/2025	349.560	-2,41%	23,86	23,40	24,02	23,50
04/07/2025	481.588	-1,70%	23,79	23,67	24,10	24,08
03/07/2025	198.490	1,22%	23,79	23,79	24,09	24,08
02/07/2025	677.794	2,72%	23,11	23,05	23,84	23,79
01/07/2025	698.822	4,99%	21,95	21,875	23,21	23,16
30/06/2025	441.982	-1,78%	22,54	22,02	22,54	22,06
27/06/2025	862.500	0,67%	22,37	22,35	22,67	22,46
26/06/2025	346.238	1,92%	21,93	21,87	22,35	22,31
25/06/2025	237.577	-1,53%	22,18	21,875	22,18	21,89
24/06/2025	297.539	2,07%	22,01	22,00	22,36	22,23
23/06/2025	428.103	3,81%	20,82	20,82	21,805	21,78
20/06/2025	1.720.068	0,10%	21,12	20,83	21,23	20,98
18/06/2025	308.270	0,38%	20,87	20,75	21,34	20,96
17/06/2025	362.596	-1,04%	20,88	20,87	21,46	20,88
16/06/2025	259.742	2,73%	20,82	20,68	21,13	21,10
13/06/2025	375.512	-2,56%	20,65	20,41	20,875	20,54
12/06/2025	296.579	-0,43%	20,96	20,77	21,18	21,08
11/06/2025	367.161	-2,26%	21,69	21,14	21,80	21,17
10/06/2025	288.234	0,88%	21,59	21,535	21,89	21,66
09/06/2025	343.366	1,47%	21,31	21,25	21,67	21,47
06/06/2025	251.496	1,20%	21,34	20,99	21,34	21,16
05/06/2025	243.938	0,38%	20,81	20,76	21,09	20,91
04/06/2025	224.647	-0,43%	20,87	20,82	21,03	20,83
03/06/2025	253.573	1,60%	20,61	20,51	21,01	20,92
02/06/2025	293.114	-0,53%	20,60	20,24	20,625	20,59
30/05/2025	447.481	-0,34%	20,67	20,53	20,915	20,70
29/05/2025	358.867	-0,14%	20,70	20,57	20,86	20,77
28/05/2025	321.338	0,63%	21,13	20,62	21,24	20,80
27/05/2025	231.732	3,92%	20,32	20,07	20,68	20,67
23/05/2025	257.040	-1,44%	19,65	19,65	20,03	19,89
22/05/2025	422.941	0,70%	19,92	19,92	20,34	20,18
21/05/2025	296.900	-3,70%	20,42	20,00	20,55	20,04
20/05/2025	397.851	-0,81%	20,93	20,73	21,10	20,81
19/05/2025	285.658	-0,76%	20,68	20,68	21,06	20,98
16/05/2025	323.119	0,62%	21,02	20,88	21,185	21,14
15/05/2025	324.399	-1,27%	21,16	20,96	21,23	21,01
14/05/2025	432.995	-1,07%	21,24	21,13	21,47	21,28
13/05/2025	367.928	1,80%	21,29	21,29	21,69	21,51
12/05/2025	506.394	6,72%	21,00	20,855	21,55	21,13
09/05/2025	429.698	-1,25%	20,00	19,76	20,37	19,80
08/05/2025	532.124	5,36%	19,41	19,41	20,25	20,05
07/05/2025	585.237	8,93%	20,12	18,88	20,12	19,03
06/05/2025	466.693	-0,80%	17,31	17,26	17,68	17,47
05/05/2025	340.880	0,34%	17,40	17,38	17,80	17,61
02/05/2025	390.742	3,72%	17,11	17,11	17,57	17,55
01/05/2025	354.537	0,83%	16,92	16,73	17,12	16,92
30/04/2025	468.951	0,60%	16,47	16,21	16,785	16,78
29/04/2025	297.357	2,39%	16,16	16,07	16,695	16,68
28/04/2025	287.155	0,18%	16,20	15,98	16,43	16,29
25/04/2025	280.861	0,99%	15,91	15,77	16,29	16,26
24/04/2025	372.948	4,41%	15,42	15,42	16,13	16,10
23/04/2025	405.495	1,72%	15,77	15,365	16,14	15,42
22/04/2025	561.579	-3,25%	15,26	14,85	15,54	15,16
21/04/2025	310.810	-0,63%	15,47	15,12	15,71	15,67
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