Resideo Technologies Inc (REZI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	113.266	-0,19%	15,47	15,52	15,75	15,67
06-10-2023	146.821	0,64%	15,47	15,431	15,92	15,70
05-10-2023	137.231	0,19%	15,66	15,33	15,64	15,60
04-10-2023	120.878	0,84%	15,36	15,33	15,69	15,57
03-10-2023	165.274	-1,84%	15,68	15,355	15,825	15,44
02-10-2023	226.955	-0,44%	15,77	15,565	15,83	15,73
29-09-2023	192.575	-3,13%	16,01	15,77	16,41	15,80
28-09-2023	281.274	1,94%	16,01	16,01	16,335	16,31
27-09-2023	140.081	1,33%	16,08	15,81	16,145	16,00
26-09-2023	107.219	-2,23%	16,06	15,76	16,22	15,79
25-09-2023	136.063	1,06%	16,11	15,87	16,2226	16,15
22-09-2023	112.275	-0,50%	16,11	15,94	16,125	15,98
21-09-2023	200.318	0,94%	15,86	15,7032	16,175	16,06
20-09-2023	94.144	-1,91%	16,43	15,91	16,49	15,91
19-09-2023	120.472	0,19%	16,29	16,10	16,495	16,22
18-09-2023	197.859	0,94%	16,07	16,13	16,54	16,19
15-09-2023	346.264	-0,13%	15,97	15,9475	16,31	16,04
14-09-2023	226.195	2,88%	15,79	15,55	16,13	16,06
13-09-2023	204.816	-1,45%	15,79	15,55	15,845	15,61
12-09-2023	240.407	-0,81%	15,79	15,66	15,93	15,84
11-09-2023	197.338	0,00%	16,06	15,95	16,13	15,97
08-09-2023	164.808	-0,93%	16,065	15,85	16,075	15,97
07-09-2023	204.676	-2,01%	16,33	16,07	16,32	16,12
06-09-2023	131.254	-0,36%	16,65	16,395	16,69	16,45
05-09-2023	263.670	-3,39%	16,79	16,38	16,802	16,51
04-09-2023	111.683	1,36%	16,75	17,01	17,3035	17,09
01-09-2023	111.683	1,36%	16,75	17,01	17,3035	17,09
31-08-2023	114.584	0,66%	16,75	16,64	16,94	16,86
30-08-2023	92.384	0,36%	16,68	16,52	16,7853	16,75
29-08-2023	164.902	3,09%	16,20	16,08	16,77	16,69
28-08-2023	133.839	-0,80%	16,51	16,18	16,60	16,19
25-08-2023	118.265	0,25%	16,40	16,09	16,47	16,32
24-08-2023	190.779	-0,49%	16,20	16,14	16,26	16,28
23-08-2023	147.548	1,49%	16,08	16,06	16,51	16,36
22-08-2023	128.709	1,64%	15,95	15,84	16,165	16,12
21-08-2023	336.326	-1,25%	16,065	15,79	16,07	15,86
18-08-2023	133.351	0,06%	15,99	15,88	16,1892	16,06
17-08-2023	246.093	0,94%	16,00	15,843	16,23	16,05
16-08-2023	129.302	0,00%	15,85	15,843	16,1199	15,90
15-08-2023	138.662	-0,25%	15,865	15,75	15,97	15,90
14-08-2023	215.479	-3,39%	16,23	15,83	16,27	15,94
11-08-2023	164.477	2,29%	15,97	16,13	16,5804	16,50
10-08-2023	175.078	1,19%	15,52	15,95	16,31	16,13
09-08-2023	292.313	1,46%	15,52	15,5013	15,98	15,94
08-08-2023	426.418	-0,70%	15,57	15,305	15,78	15,71
07-08-2023	401.038	3,60%	15,37	15,245	15,89	15,82
04-08-2023	1.420.388	-14,93%	16,24	15,20	16,39	15,27
03-08-2023	205.982	-2,23%	18,28	17,84	18,47	17,95
02-08-2023	182.984	-1,50%	18,40	18,28	18,57	18,36
01-08-2023	271.257	-0,43%	18,615	18,58	18,76	18,64
31-07-2023	158.880	1,14%	18,61	18,505	18,725	18,72
28-07-2023	97.964	0,05%	18,80	18,42	18,81	18,51
27-07-2023	148.020	-0,32%	18,635	18,39	18,72	18,50
26-07-2023	103.169	1,26%	18,40	18,40	18,71	18,56
25-07-2023	137.457	-0,11%	18,27	18,285	18,48	18,33
24-07-2023	135.187	1,61%	18,18	18,04	18,48	18,35
21-07-2023	91.442	-1,42%	18,40	18,04	18,425	18,06
20-07-2023	90.674	-1,77%	18,75	18,24	18,70	18,32
19-07-2023	132.067	-0,27%	18,81	18,54	18,835	18,65
18-07-2023	110.363	1,14%	18,63	18,52	18,80	18,70
17-07-2023	156.426	1,93%	18,19	18,025	18,67	18,49
14-07-2023	136.051	0,50%	18,04	17,81	18,15	18,14
13-07-2023	249.047	2,44%	17,71	17,585	18,06	18,05
12-07-2023	150.127	1,32%	17,80	17,61	17,945	17,62
11-07-2023	92.037	0,52%	17,31	17,21	17,56	17,39
10-07-2023	101.235	2,55%	16,89	16,76	17,30	17,30
07-07-2023	107.610	1,87%	16,68	16,59	17,125	16,87
06-07-2023	181.635	-4,22%	16,98	16,485	17,10	16,56
05-07-2023	222.834	-1,26%	17,25	17,09	17,47	17,29
04-07-2023	99.117	-0,85%	17,71	17,47	17,785	17,51
03-07-2023	99.117	-0,85%	17,71	17,47	17,785	17,51
30-06-2023	119.209	-0,68%	17,90	17,67	17,9422	17,66
29-06-2023	308.710	2,36%	17,40	17,37	17,77	17,78
28-06-2023	139.747	-0,80%	17,41	17,30	17,53	17,37
27-06-2023	224.329	1,04%	17,27	17,25	17,6731	17,51
26-06-2023	154.787	0,70%	17,25	17,20	17,505	17,33
23-06-2023	133.597	-2,11%	17,27	17,04	17,52	17,21
22-06-2023	119.379	-1,62%	17,85	17,512	17,85	17,58
21-06-2023	102.125	0,45%	17,69	17,655	17,99	17,87
20-06-2023	118.718	0,97%	17,40	17,43	17,86	17,79
19-06-2023	213.019	-0,11%	17,73	17,41	17,78	17,62
16-06-2023	213.019	-0,11%	17,73	17,41	17,78	17,62
15-06-2023	194.534	1,67%	17,72	17,165	17,67	17,64
14-06-2023	167.590	-1,81%	17,72	17,26	17,87	17,35
13-06-2023	160.793	0,97%	17,71	17,441	17,87	17,67
12-06-2023	241.681	0,46%	17,345	17,12	17,59	17,50
09-06-2023	190.471	-0,85%	17,45	17,20	17,52	17,42
08-06-2023	172.615	-0,57%	17,61	17,325	17,655	17,57
07-06-2023	182.314	3,52%	17,28	17,24	17,79	17,67
06-06-2023	151.483	2,96%	16,59	16,54	17,12	17,07
05-06-2023	206.869	-2,76%	16,76	16,29	16,865	16,58
02-06-2023	342.748	6,30%	16,58	16,41	17,105	17,05
01-06-2023	375.522	0,06%	16,02	15,84	16,30	16,04
31-05-2023	115.618	-1,33%	16,52	16,35	16,77	16,03
30-05-2023	115.618	-1,33%	16,52	16,35	16,77	16,39
29-05-2023	187.455	0,24%	16,52	16,40	16,74	16,61
26-05-2023	187.455	0,24%	16,52	16,40	16,74	16,61
25-05-2023	177.001	0,30%	16,37	16,13	16,635	16,57
24-05-2023	286.390	-2,08%	16,715	16,37	16,785	16,52
23-05-2023	388.061	-1,23%	16,91	16,83	17,11	16,87