Resideo Technologies Inc (REZI)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 >
20/11/2023 328.098 -1,67% 16,67 16,425 16,745 16,49
17/11/2023 157.244 1,21% 16,66 16,365 16,81 16,77
16/11/2023 215.977 -0,90% 16,71 16,365 16,955 16,57
15/11/2023 240.619 0,72% 16,28 16,22 16,955 16,72
14/11/2023 269.060 5,67% 15,75 15,695 16,64 16,60
13/11/2023 246.915 -0,57% 15,70 15,69 15,91 15,71
10/11/2023 286.022 1,87% 15,85 15,47 15,875 15,80
09/11/2023 169.381 -1,59% 15,80 15,50 16,01 15,51
08/11/2023 296.592 -0,57% 15,96 15,68 16,098 15,76
07/11/2023 319.042 -1,55% 15,84 15,685 16,10 15,85
06/11/2023 219.737 1,51% 15,86 15,70 16,10 16,10
03/11/2023 199.657 2,13% 15,70 14,97 16,2021 15,86
02/11/2023 344.385 5,72% 14,42 14,22 15,72 15,53
01/11/2023 436.827 1,45% 14,44 14,22 14,77 14,69
31/10/2023 219.465 0,70% 14,60 14,33 14,66 14,48
30/10/2023 247.101 0,49% 14,31 14,31 14,645 14,38
27/10/2023 131.862 -0,69% 14,83 14,31 15,055 14,31
26/10/2023 296.220 -1,90% 14,77 14,415 15,06 14,45
25/10/2023 232.921 -1,54% 14,75 14,56 14,975 14,73
24/10/2023 215.338 3,67% 14,58 14,43 14,98 14,96
23/10/2023 430.648 -1,30% 14,62 14,43 14,74 14,43
20/10/2023 191.165 -0,88% 14,56 14,48 14,97 14,62
19/10/2023 248.881 1,03% 15,065 14,475 14,98 14,75
18/10/2023 138.758 -4,07% 15,15 14,54 15,4852 14,60
17/10/2023 217.706 0,13% 14,89 14,86 15,4899 15,22
16/10/2023 260.536 3,19% 15,09 14,86 15,295 15,20
13/10/2023 155.878 -4,66% 15,69 14,705 15,69 14,73
12/10/2023 187.072 -1,91% 15,69 15,155 15,92 15,45
11/10/2023 206.227 0,90% 15,87 15,60 15,94 15,75
10/10/2023 126.746 -0,38% 15,595 15,52 15,94 15,61
09/10/2023 113.266 -0,19% 15,22 15,22 15,75 15,67
06/10/2023 146.821 0,64% 15,66 15,41 15,925 15,70
05/10/2023 137.231 0,19% 15,36 15,33 15,69 15,60
04/10/2023 120.878 0,84% 15,68 15,325 15,825 15,57
03/10/2023 165.274 -1,84% 15,77 15,355 15,83 15,44
02/10/2023 226.955 -0,44% 15,755 15,5601 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% 16,08 15,81 16,335 16,31
27/09/2023 140.081 1,33% 16,06 15,76 16,22 16,00
26/09/2023 107.219 -2,23% 15,93 15,76 16,2226 15,79
25/09/2023 136.063 1,06% 15,93 15,87 16,2226 16,15
22/09/2023 112.275 -0,50% 15,86 15,7032 16,175 15,98
21/09/2023 200.318 0,94% 16,43 15,7032 16,49 16,06
20/09/2023 94.144 -1,91% 16,29 15,91 16,495 15,91
19/09/2023 120.472 0,19% 16,07 16,10 16,54 16,22
18/09/2023 197.859 0,94% 16,04 16,04 16,54 16,19
15/09/2023 346.264 -0,13% 15,79 15,82 16,31 16,04
14/09/2023 226.195 2,88% 15,89 15,55 16,13 16,06
13/09/2023 204.816 -1,45% 15,79 15,55 15,93 15,61
12/09/2023 240.407 -0,81% 16,06 15,66 16,13 15,84
11/09/2023 197.338 0,00% 15,78 15,78 16,13 15,97
08/09/2023 164.808 -0,93% 16,33 15,85 16,32 15,97
07/09/2023 204.676 -2,01% 16,65 16,07 16,69 16,12
06/09/2023 131.254 -0,36% 16,79 16,00 16,802 16,45
05/09/2023 263.670 -3,39% 17,09 16,38 17,09 16,51
01/09/2023 111.683 1,36% 16,75 16,64 17,3035 17,09
31/08/2023 114.584 0,66% 16,68 16,52 16,94 16,86
30/08/2023 92.384 0,36% 16,20 16,08 16,7853 16,75
29/08/2023 164.902 3,09% 16,51 16,08 16,77 16,69
28/08/2023 133.839 -0,80% 16,30 16,18 16,61 16,19
25/08/2023 118.265 0,25% 16,20 16,09 16,47 16,32
24/08/2023 190.779 -0,49% 16,08 16,06 16,51 16,28
23/08/2023 147.548 1,49% 15,95 15,84 16,51 16,36
22/08/2023 128.709 1,64% 16,065 15,79 16,165 16,12
21/08/2023 336.326 -1,25% 16,06 15,79 16,17 15,86
18/08/2023 133.351 0,06% 16,00 15,88 16,23 16,06
17/08/2023 246.093 0,94% 15,85 15,843 16,23 16,05
16/08/2023 129.302 0,00% 15,865 15,75 16,1199 15,90
15/08/2023 138.662 -0,25% 16,23 15,75 16,27 15,90
14/08/2023 215.479 -3,39% 16,50 15,83 16,50 15,94
11/08/2023 164.477 2,29% 16,13 15,95 16,5804 16,50
10/08/2023 175.078 1,19% 15,52 15,5013 16,31 16,13
09/08/2023 292.313 1,46% 15,57 15,305 15,98 15,94
08/08/2023 426.418 -0,70% 15,37 15,245 16,80 15,71
07/08/2023 401.038 -11,87% 15,27 15,21 15,89 15,82
03/08/2023 205.982 -2,23% 18,40 17,84 18,57 17,95
02/08/2023 182.984 -1,50% 18,615 18,28 18,76 18,36
01/08/2023 271.257 -0,43% 18,61 18,505 18,77 18,64
31/07/2023 158.880 1,14% 18,51 18,47 18,725 18,72
28/07/2023 97.964 0,05% 18,635 18,39 18,81 18,51
27/07/2023 148.020 -0,32% 18,40 18,39 18,72 18,50
26/07/2023 103.169 1,26% 18,27 18,285 18,71 18,56
25/07/2023 137.457 -0,11% 18,18 18,04 18,48 18,33
24/07/2023 135.187 1,61% 18,06 17,93 18,48 18,35
21/07/2023 91.442 -1,42% 18,75 18,04 18,70 18,06
20/07/2023 90.674 -1,77% 18,81 18,24 18,835 18,32
19/07/2023 132.067 -0,27% 18,63 18,52 18,835 18,65
18/07/2023 110.363 1,14% 18,19 17,72 18,80 18,70
17/07/2023 156.426 1,93% 18,14 18,025 18,67 18,49
14/07/2023 136.051 0,50% 17,71 17,585 18,15 18,14
13/07/2023 249.047 2,44% 17,80 17,58 18,06 18,05
12/07/2023 150.127 1,32% 17,31 17,21 17,945 17,62
11/07/2023 92.037 0,52% 16,89 16,76 17,57 17,39
10/07/2023 101.235 2,55% 16,76 16,76 17,30 17,30
07/07/2023 107.610 1,87% 16,98 16,485 17,125 16,87
06/07/2023 181.635 -4,22% 17,25 16,485 17,47 16,56
05/07/2023 222.834 -1,26% 17,51 17,09 17,51 17,29
04/07/2023 99.117 -0,85% 17,71 17,47 17,785 17,51
03/07/2023 99.117 -0,85% 17,66 17,47 17,785 17,54
30/06/2023 119.209 -0,68% 17,40 17,37 17,9422 17,66
Ajuda

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco

VerSign Secure

Por favor leia o Acordo de Utilização e política de cookies :: Copyright © BiG :: Versão 3.0 :: Todos os direitos reservados :: bigonline é uma marca registada do BiG.
O Banco de Investimento Global S.A. é uma instituição registada no Banco de Portugal sob o nº61, e na CMVM autorizada a prestar serviços de investimento constantes
do nº 1 do Artigo 290 do CVM.
Para qualquer informação adicional, contacte-nos via internet ou pelos telefones 21 330 53 72/9 (Chamada para a rede fixa nacional.
O custo das comunicações depende do tarifário que tiver acordado com o seu operador de telecomunicações).