Resideo Technologies Inc (REZI)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 12/03/2025 |
355.826 |
-2,53%
|
17,90
|
17,25
|
17,90
|
17,31
|
| 11/03/2025 |
319.502 |
0,97%
|
17,64
|
17,60
|
18,11
|
17,76
|
| 10/03/2025 |
562.301 |
-4,56%
|
17,97
|
17,27
|
18,20
|
17,59
|
| 07/03/2025 |
335.282 |
-0,11%
|
18,32
|
18,03
|
18,57
|
18,43
|
| 06/03/2025 |
350.464 |
0,05%
|
18,25
|
18,16
|
18,65
|
18,45
|
| 05/03/2025 |
589.287 |
4,77%
|
17,61
|
17,61
|
18,50
|
18,44
|
| 04/03/2025 |
477.849 |
-5,33%
|
18,16
|
17,56
|
18,16
|
17,60
|
| 03/03/2025 |
455.283 |
-3,23%
|
19,78
|
18,56
|
20,17
|
18,59
|
| 28/02/2025 |
633.818 |
2,67%
|
18,63
|
18,63
|
19,22
|
19,21
|
| 27/02/2025 |
402.458 |
-2,09%
|
19,00
|
18,63
|
19,01
|
18,71
|
| 26/02/2025 |
389.098 |
0,16%
|
19,15
|
19,04
|
19,66
|
19,11
|
| 25/02/2025 |
538.569 |
-2,15%
|
19,48
|
18,92
|
19,48
|
19,08
|
| 24/02/2025 |
505.950 |
0,26%
|
19,57
|
19,22
|
19,72
|
19,50
|
| 21/02/2025 |
649.729 |
-9,24%
|
21,59
|
19,36
|
21,59
|
19,45
|
| 20/02/2025 |
273.093 |
-1,97%
|
21,79
|
21,315
|
21,98
|
21,43
|
| 19/02/2025 |
315.397 |
-0,18%
|
21,59
|
21,40
|
21,89
|
21,86
|
| 18/02/2025 |
338.562 |
0,05%
|
21,85
|
21,65
|
21,97
|
21,90
|
| 17/02/2025 |
196.865 |
0,00%
|
22,00
|
21,82
|
22,12
|
21,89
|
| 14/02/2025 |
196.865 |
-0,27%
|
22,00
|
21,82
|
22,12
|
21,89
|
| 13/02/2025 |
246.969 |
2,86%
|
21,44
|
21,44
|
22,03
|
21,95
|
| 12/02/2025 |
289.489 |
-3,44%
|
21,58
|
21,135
|
21,58
|
21,34
|
| 11/02/2025 |
307.616 |
1,89%
|
21,48
|
21,48
|
22,29
|
22,10
|
| 10/02/2025 |
268.679 |
0,56%
|
21,65
|
21,505
|
21,71
|
21,69
|
| 07/02/2025 |
177.096 |
-2,00%
|
21,90
|
21,52
|
21,91
|
21,57
|
| 06/02/2025 |
191.570 |
0,73%
|
21,86
|
21,78
|
22,08
|
22,01
|
| 05/02/2025 |
198.050 |
-0,05%
|
22,03
|
21,74
|
22,04
|
21,85
|
| 04/02/2025 |
271.520 |
0,00%
|
21,88
|
21,70
|
22,01
|
21,86
|
| 03/02/2025 |
315.217 |
-2,93%
|
21,92
|
21,50
|
22,19
|
21,86
|
| 31/01/2025 |
281.173 |
-2,04%
|
22,89
|
22,34
|
23,005
|
22,52
|
| 30/01/2025 |
194.496 |
1,41%
|
22,98
|
22,79
|
23,36
|
22,99
|
| 29/01/2025 |
169.426 |
-0,74%
|
22,69
|
22,50
|
22,80
|
22,67
|
| 28/01/2025 |
237.204 |
0,09%
|
22,76
|
22,50
|
22,88
|
22,84
|
| 27/01/2025 |
176.908 |
-1,47%
|
22,93
|
22,69
|
23,30
|
22,82
|
| 24/01/2025 |
196.963 |
-2,57%
|
23,57
|
23,14
|
23,57
|
23,16
|
| 23/01/2025 |
221.501 |
2,50%
|
23,03
|
23,03
|
23,77
|
23,77
|
| 22/01/2025 |
214.121 |
0,43%
|
23,07
|
23,04
|
23,30
|
23,19
|
| 21/01/2025 |
256.493 |
0,57%
|
23,17
|
22,84
|
23,19
|
23,09
|
| 20/01/2025 |
206.086 |
0,00%
|
23,34
|
22,82
|
23,34
|
22,96
|
| 17/01/2025 |
206.086 |
-0,26%
|
23,34
|
22,82
|
23,34
|
22,96
|
| 16/01/2025 |
162.320 |
0,39%
|
22,79
|
22,73
|
23,15
|
23,02
|
| 15/01/2025 |
244.284 |
1,60%
|
23,00
|
22,69
|
23,23
|
22,93
|
| 14/01/2025 |
246.063 |
2,13%
|
22,28
|
22,23
|
22,68
|
22,57
|
| 13/01/2025 |
240.194 |
0,55%
|
21,68
|
21,65
|
22,15
|
22,10
|
| 10/01/2025 |
300.049 |
-2,57%
|
22,06
|
21,96
|
22,24
|
21,98
|
| 09/01/2025 |
384.278 |
0,00%
|
22,54
|
22,30
|
22,64
|
22,56
|
| 08/01/2025 |
265.410 |
-0,75%
|
22,50
|
22,31
|
22,64
|
22,56
|
| 07/01/2025 |
417.488 |
-0,79%
|
22,79
|
22,25
|
22,86
|
22,73
|
| 06/01/2025 |
300.334 |
0,22%
|
22,97
|
22,79
|
23,29
|
22,91
|
| 03/01/2025 |
232.011 |
0,35%
|
22,82
|
22,73
|
23,06
|
22,86
|
| 02/01/2025 |
251.859 |
-1,17%
|
23,29
|
22,74
|
23,325
|
22,78
|
| 31/12/2024 |
271.835 |
-0,77%
|
23,36
|
22,99
|
23,46
|
23,05
|
| 30/12/2024 |
285.018 |
-1,06%
|
23,31
|
23,03
|
23,50
|
23,23
|
| 27/12/2024 |
234.433 |
-3,33%
|
24,00
|
23,37
|
24,29
|
23,48
|
| 26/12/2024 |
243.054 |
-1,02%
|
24,30
|
24,08
|
24,46
|
24,29
|
| 24/12/2024 |
112.439 |
1,40%
|
24,11
|
24,11
|
24,55
|
24,54
|
| 23/12/2024 |
360.306 |
-1,26%
|
24,36
|
24,09
|
24,48
|
24,20
|
| 20/12/2024 |
6.058.553 |
0,49%
|
24,10
|
24,10
|
24,92
|
24,51
|
| 19/12/2024 |
381.739 |
-0,61%
|
24,80
|
24,13
|
24,92
|
24,39
|
| 18/12/2024 |
475.397 |
-3,58%
|
25,68
|
24,30
|
25,99
|
24,54
|
| 17/12/2024 |
412.291 |
-2,97%
|
25,88
|
25,17
|
26,04
|
25,45
|
| 16/12/2024 |
303.410 |
0,15%
|
26,25
|
26,05
|
26,63
|
26,23
|
| 13/12/2024 |
282.040 |
-0,68%
|
26,17
|
26,015
|
26,40
|
26,19
|
| 12/12/2024 |
225.961 |
-1,12%
|
26,66
|
26,33
|
26,76
|
26,37
|
| 11/12/2024 |
277.954 |
-0,45%
|
27,17
|
26,60
|
27,17
|
26,67
|
| 10/12/2024 |
245.089 |
-0,74%
|
26,94
|
26,66
|
27,05
|
26,79
|
| 09/12/2024 |
197.119 |
-0,99%
|
27,48
|
26,90
|
27,48
|
26,99
|
| 06/12/2024 |
207.779 |
0,96%
|
27,35
|
26,93
|
27,41
|
27,26
|
| 05/12/2024 |
263.584 |
-2,03%
|
27,50
|
26,98
|
27,58
|
27,00
|
| 04/12/2024 |
267.561 |
-0,68%
|
27,71
|
27,26
|
27,78
|
27,56
|
| 03/12/2024 |
248.766 |
0,91%
|
27,45
|
27,29
|
27,76
|
27,75
|
| 02/12/2024 |
361.581 |
1,18%
|
27,31
|
26,84
|
27,52
|
27,50
|
| 29/11/2024 |
180.782 |
0,15%
|
27,50
|
27,00
|
27,54
|
27,18
|
| 28/11/2024 |
245.133 |
-6,55%
|
27,27
|
25,3625
|
27,57
|
27,14
|
| 27/11/2024 |
309.605 |
-0,66%
|
27,26
|
27,07
|
27,53
|
27,14
|
| 26/11/2024 |
305.242 |
-1,34%
|
27,39
|
27,075
|
27,48
|
27,32
|
| 25/11/2024 |
783.819 |
1,76%
|
27,54
|
27,44
|
28,27
|
27,69
|
| 22/11/2024 |
355.698 |
3,19%
|
26,61
|
26,60
|
27,32
|
27,21
|
| 21/11/2024 |
331.099 |
0,08%
|
26,57
|
26,27
|
26,66
|
26,37
|
| 20/11/2024 |
296.893 |
0,88%
|
26,13
|
25,68
|
26,37
|
26,35
|
| 19/11/2024 |
275.797 |
2,03%
|
25,29
|
25,29
|
26,17
|
26,12
|
| 18/11/2024 |
295.214 |
-0,70%
|
25,51
|
25,33
|
25,80
|
25,60
|
| 15/11/2024 |
307.321 |
1,66%
|
25,53
|
24,95
|
25,79
|
25,78
|
| 14/11/2024 |
346.864 |
0,00%
|
25,47
|
25,15
|
25,63
|
25,36
|
| 13/11/2024 |
419.038 |
1,60%
|
25,00
|
24,96
|
25,55
|
25,36
|
| 12/11/2024 |
477.184 |
0,04%
|
24,71
|
24,60
|
25,30
|
24,96
|
| 11/11/2024 |
469.147 |
3,92%
|
24,19
|
24,18
|
25,12
|
24,95
|
| 08/11/2024 |
448.502 |
10,39%
|
22,50
|
20,81
|
24,09
|
24,01
|
| 07/11/2024 |
306.514 |
-0,68%
|
21,83
|
21,65
|
22,09
|
21,75
|
| 06/11/2024 |
455.812 |
6,62%
|
21,38
|
21,07
|
22,11
|
21,90
|
| 05/11/2024 |
198.768 |
2,29%
|
19,88
|
19,88
|
20,62
|
20,54
|
| 04/11/2024 |
167.361 |
0,50%
|
19,89
|
19,89
|
20,44
|
20,08
|
| 01/11/2024 |
186.754 |
1,58%
|
19,78
|
19,78
|
20,16
|
19,98
|
| 31/10/2024 |
193.211 |
-2,62%
|
20,13
|
19,66
|
20,13
|
19,67
|
| 30/10/2024 |
148.965 |
-0,49%
|
20,16
|
20,16
|
20,73
|
20,20
|
| 29/10/2024 |
237.340 |
0,10%
|
19,97
|
19,965
|
20,31
|
20,30
|
| 28/10/2024 |
150.780 |
0,65%
|
20,32
|
20,18
|
20,485
|
20,28
|
| 25/10/2024 |
187.189 |
-0,25%
|
20,33
|
19,98
|
20,39
|
20,15
|
| 24/10/2024 |
221.382 |
-0,88%
|
20,42
|
20,04
|
20,42
|
20,20
|
| 23/10/2024 |
215.748 |
-1,31%
|
20,50
|
20,12
|
20,55
|
20,38
|
| 22/10/2024 |
218.175 |
-1,24%
|
20,83
|
20,60
|
20,92
|
20,65
|
