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 >
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
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