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 > >>
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
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