Resideo Technologies Inc (REZI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
22/05/2023	108.263	0,24%	17,06	16,9701	17,27	17,08
19/05/2023	108.121	-2,01%	17,38	16,94	17,59	17,03
18/05/2023	137.596	1,40%	17,08	16,9101	17,435	17,38
17/05/2023	115.678	4,58%	16,60	16,535	17,24	17,14
16/05/2023	99.413	-1,15%	16,37	16,23	16,45	16,39
15/05/2023	127.835	3,11%	16,13	16,08	16,61	16,58
12/05/2023	106.482	-1,17%	16,37	15,99	16,39	16,08
11/05/2023	184.687	-0,91%	16,26	16,07	16,46	16,27
10/05/2023	364.407	1,86%	16,32	16,025	16,43	16,42
09/05/2023	399.866	-1,71%	16,21	15,94	16,27	16,12
08/05/2023	690.346	1,61%	16,45	16,30	16,595	16,40
05/05/2023	497.365	0,06%	16,41	16,02	16,76	16,14
04/05/2023	634.758	-6,28%	16,10	15,615	17,07	16,13
03/05/2023	288.081	-0,86%	17,60	17,122	17,70	17,21
02/05/2023	200.659	-2,91%	17,73	17,11	17,77	17,36
01/05/2023	165.114	0,45%	17,87	17,79	18,1413	17,88
28/04/2023	193.530	2,48%	17,47	17,46	17,93	17,80
27/04/2023	164.769	2,90%	17,12	16,89	17,49	17,37
26/04/2023	146.085	-2,03%	17,64	16,82	17,20	16,88
25/04/2023	191.497	-3,96%	17,64	17,23	17,8436	17,23
24/04/2023	130.289	-0,61%	18,05	17,70	18,08	17,94
21/04/2023	178.429	-0,96%	18,22	17,97	18,34	18,065
20/04/2023	429.803	0,50%	17,995	17,90	18,38	18,24
19/04/2023	135.595	0,11%	18,035	17,83	18,17	18,15
18/04/2023	180.080	0,28%	18,12	17,93	18,35	18,13
17/04/2023	131.709	0,44%	17,995	17,88	18,13	18,08
14/04/2023	148.795	-1,26%	18,28	17,75	18,32	18,00
13/04/2023	164.477	1,79%	18,01	17,66	18,24	18,23
12/04/2023	138.924	-0,72%	18,24	17,85	18,34	17,91
11/04/2023	172.504	1,81%	17,77	17,74	18,13	18,04
10/04/2023	193.207	2,49%	17,38	17,3332	17,795	17,72
06/04/2023	616.649	-0,29%	17,20	17,04	17,395	17,29
05/04/2023	477.023	-1,42%	17,465	17,31	17,56	17,34
04/04/2023	223.026	-3,67%	18,23	17,485	18,41	17,59
03/04/2023	247.140	-0,11%	18,26	17,99	18,275	18,26
31/03/2023	156.119	2,75%	18,07	17,92	18,30	18,28
30/03/2023	178.355	1,48%	17,58	17,62	17,90	17,79
29/03/2023	210.576	0,75%	17,46	17,275	17,68	17,53
28/03/2023	189.189	0,58%	17,15	17,12	17,51	17,40
27/03/2023	157.998	0,93%	17,40	17,17	17,475	17,30
24/03/2023	192.119	0,59%	16,84	16,70	17,14	17,14
23/03/2023	282.138	-1,39%	17,33	16,88	17,67	17,04
22/03/2023	673.373	-1,14%	17,42	17,24	17,695	17,28
21/03/2023	233.485	2,95%	17,50	17,26	17,69	17,48
20/03/2023	256.394	0,65%	17,14	16,98	17,48	16,98
17/03/2023	1.221.163	-3,10%	17,21	16,77	17,28	16,87
16/03/2023	237.127	2,77%	16,57	16,545	17,52	17,41
15/03/2023	455.384	-0,12%	16,22	16,21	16,97	16,94
14/03/2023	224.513	1,31%	17,44	16,62	17,565	16,96
13/03/2023	343.956	-2,84%	16,76	16,415	16,89	16,74
10/03/2023	278.965	-2,71%	17,39	16,97	17,55	17,23
09/03/2023	231.671	-2,10%	18,21	17,70	18,30	17,71
08/03/2023	218.258	4,32%	17,73	17,62	18,155	18,10
07/03/2023	218.545	-1,25%	18,65	17,295	17,61	17,35
06/03/2023	327.045	-6,39%	18,65	17,30	18,70	17,57
03/03/2023	143.142	0,27%	18,695	18,46	18,945	18,78
02/03/2023	207.730	-0,43%	18,42	18,27	18,7688	18,73
01/03/2023	242.510	2,56%	18,39	18,26	18,81	18,81
28/02/2023	243.753	-0,05%	18,41	18,36	18,50	18,34
27/02/2023	238.604	-0,22%	18,68	18,23	18,665	18,35
24/02/2023	281.306	-1,29%	18,335	18,18	18,44	18,39
23/02/2023	567.688	1,64%	18,44	18,08	18,745	18,63
22/02/2023	409.697	0,55%	18,34	18,12	18,51	18,33
21/02/2023	456.732	-8,21%	19,57	18,24	19,5699	18,23
20/02/2023	311.539	1,43%	19,85	19,285	19,93	19,86
17/02/2023	311.539	1,43%	19,85	19,285	19,93	19,86
16/02/2023	495.983	3,27%	18,975	18,76	20,1638	19,58
15/02/2023	386.926	-0,89%	18,90	18,65	19,33	18,96
14/02/2023	260.687	-0,21%	18,92	18,82	19,285	19,13
13/02/2023	180.070	2,02%	18,80	18,63	19,27	19,17
10/02/2023	146.489	0,59%	18,58	18,42	18,84	18,79
09/02/2023	144.759	-1,89%	19,32	18,645	19,48	18,68
08/02/2023	133.487	-3,10%	19,44	18,95	19,46	19,04
07/02/2023	134.551	0,77%	19,43	19,17	19,715	19,65
06/02/2023	164.634	-1,27%	19,53	19,26	19,70	19,50
03/02/2023	196.144	0,10%	19,49	19,41	20,0606	19,7496
02/02/2023	202.007	2,71%	19,47	19,29	19,94	19,73
01/02/2023	314.957	-0,10%	19,235	18,67	19,40	19,21
31/01/2023	184.545	4,51%	18,60	18,5522	19,25	19,23
30/01/2023	111.421	-0,86%	18,38	18,3225	18,625	18,40
27/01/2023	106.215	0,00%	18,47	18,48	18,755	18,56
26/01/2023	163.496	3,51%	18,10	18,04	18,55	18,56
25/01/2023	223.297	-0,06%	17,66	17,43	17,93	17,93
24/01/2023	162.075	-1,95%	21,55	20,95	21,55	21,13
23/01/2023	162.075	-1,95%	21,55	20,95	21,55	21,13
20/01/2023	162.075	-1,95%	21,55	20,95	21,55	21,13
19/01/2023	162.075	-1,95%	21,55	20,95	21,55	21,13
18/01/2023	162.075	-1,95%	21,55	20,95	21,55	21,13
17/01/2023	162.075	-1,95%	21,55	20,95	21,55	21,13
16/01/2023	162.075	-1,95%	21,55	20,95	21,55	21,13
13/01/2023	162.075	-1,95%	21,55	20,95	21,55	21,13
12/01/2023	162.075	-1,95%	21,55	20,95	21,55	21,13
11/01/2023	162.075	-1,95%	21,55	20,95	21,55	21,13
10/01/2023	162.075	-1,95%	21,55	20,95	21,55	21,13
09/01/2023	162.075	-1,95%	21,55	20,95	21,55	21,13
06/01/2023	162.075	-1,95%	21,55	20,95	21,55	21,13
05/01/2023	162.075	-1,95%	21,55	20,95	21,55	21,13
04/01/2023	162.075	-1,95%	21,55	20,95	21,55	21,13
03/01/2023	162.075	-1,95%	21,55	20,95	21,55	21,13
02/01/2023	162.075	-1,95%	21,55	20,95	21,55	21,13