Builders FirstSource Inc (BLDR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	1,00%	166,01	165,70	168,94	167,05
17/05/2024	890.568	1,00%	166,01	165,70	168,94	167,05
16/05/2024	793.070	-3,81%	170,61	165,191	171,02	165,39
15/05/2024	777.169	1,33%	173,62	171,19	176,65	171,96
14/05/2024	779.772	1,40%	167,48	165,14	170,20	169,71
13/05/2024	1.222.338	0,25%	167,48	166,215	170,106	167,37
10/05/2024	874.270	-1,36%	169,25	166,00	170,54	166,96
09/05/2024	1.721.808	4,25%	163,30	163,08	170,75	170,40
08/05/2024	2.271.759	0,97%	162,00	159,01	164,729	164,20
07/05/2024	4.367.994	-19,10%	197,71	160,325	180,99	162,52
06/05/2024	952.141	2,59%	197,71	196,413	201,34	200,88
03/05/2024	979.857	3,75%	196,56	195,5416	200,715	195,81
02/05/2024	364.494	2,36%	186,94	182,3424	188,78	188,74
01/05/2024	686.630	0,86%	185,34	181,8168	191,4549	184,39
30/04/2024	387.214	-2,48%	185,34	182,75	187,755	182,82
29/04/2024	482.712	-0,11%	188,33	185,81	190,85	187,46
26/04/2024	353.918	1,30%	186,67	185,65	189,38	187,66
25/04/2024	463.486	-0,77%	179,40	178,78	185,79	185,26
24/04/2024	553.235	-0,29%	179,40	183,79	193,476	186,69
23/04/2024	1.037.394	5,07%	184,40	176,84	187,91	187,24
22/04/2024	594.712	0,67%	184,40	175,52	180,38	178,21
19/04/2024	700.577	-2,88%	184,40	175,12	183,955	177,03
18/04/2024	917.717	1,66%	184,40	180,95	186,74	182,28
17/04/2024	699.340	-1,53%	180,32	178,59	184,03	179,31
16/04/2024	853.115	-1,33%	180,32	177,2501	183,155	182,09
15/04/2024	592.555	-2,63%	190,77	183,00	191,165	184,55
12/04/2024	529.059	0,11%	187,54	185,85	189,62	189,53
11/04/2024	596.420	1,17%	201,47	186,495	189,62	189,33
10/04/2024	1.042.946	-6,05%	201,47	186,17	192,465	187,14
09/04/2024	575.218	-0,65%	201,47	193,0072	201,605	199,19
08/04/2024	370.359	-1,78%	206,14	200,43	206,00	200,50
05/04/2024	334.669	1,69%	206,14	201,76	204,61	204,14
04/04/2024	379.687	-1,00%	206,14	199,78	210,00	200,75
03/04/2024	393.610	1,51%	209,30	198,455	204,56	202,77
02/04/2024	594.571	-2,76%	209,30	196,1501	201,44	199,75
01/04/2024	398.171	-1,51%	209,30	204,94	209,215	205,41
28/03/2024	483.909	-0,54%	209,30	207,24	211,10	208,55
27/03/2024	300.975	1,28%	209,30	206,475	209,91	209,68
26/03/2024	391.759	-0,83%	209,26	207,04	211,83	207,04
25/03/2024	423.951	-0,84%	209,44	208,77	212,24	208,78
22/03/2024	474.946	-0,28%	211,33	208,035	211,90	210,54
21/03/2024	635.064	2,18%	209,85	208,9962	214,70	211,12
20/03/2024	621.726	3,54%	199,48	199,05	207,38	206,61
19/03/2024	502.092	2,17%	197,77	193,665	199,90	199,54
18/03/2024	504.145	-0,10%	197,77	193,805	198,43	195,30
15/03/2024	566.921	0,04%	193,96	194,13	197,1699	195,49
14/03/2024	562.514	-2,84%	201,39	193,88	203,00	195,42
13/03/2024	450.298	0,74%	198,40	198,21	201,97	201,14
12/03/2024	510.400	3,61%	198,40	191,66	200,005	199,66
11/03/2024	900.419	-3,57%	198,40	189,74	198,54	192,70
08/03/2024	493.497	-2,10%	205,56	199,78	207,765	199,84
07/03/2024	471.876	1,93%	194,03	201,8996	204,89	204,13
06/03/2024	390.389	0,99%	194,03	199,51	203,10	200,26
05/03/2024	797.141	-1,27%	194,03	196,65	203,54	198,30
04/03/2024	891.307	0,43%	194,03	200,43	204,985	200,84
01/03/2024	856.181	2,46%	194,03	194,25	201,00	199,98
29/02/2024	600.395	0,99%	194,03	193,27	196,355	195,18
28/02/2024	386.176	0,06%	193,28	191,595	194,585	193,27
27/02/2024	602.459	2,39%	192,05	191,37	194,71	195,00
26/02/2024	564.838	0,94%	191,72	187,95	192,09	190,44
23/02/2024	656.232	0,16%	191,55	186,54	192,09	188,67
22/02/2024	1.146.166	2,57%	192,45	185,74	194,69	188,37
21/02/2024	718.981	0,42%	182,17	181,46	185,61	183,66
20/02/2024	469.713	-0,48%	181,35	180,26	183,51	182,90
19/02/2024	354.076	0,00%	183,95	183,52	186,41	183,79
16/02/2024	354.076	-1,57%	183,95	183,52	186,41	183,79
15/02/2024	469.025	0,10%	188,29	184,275	189,37	186,92
14/02/2024	526.412	2,50%	186,14	183,11	187,465	186,73
13/02/2024	790.713	-2,64%	187,09	171,1375	184,39	182,18
12/02/2024	700.641	0,97%	187,09	184,74	188,54	187,12
09/02/2024	660.836	0,04%	185,55	182,89	186,535	185,33
08/02/2024	514.439	2,40%	182,825	180,28	185,38	185,25
07/02/2024	495.519	1,66%	180,77	179,94	184,12	180,91
06/02/2024	308.171	-0,13%	177,72	175,805	179,17	177,95
05/02/2024	431.755	-1,42%	177,50	173,76	179,40	178,18
02/02/2024	490.429	0,97%	176,56	174,41	182,54	180,75
01/02/2024	315.904	3,05%	176,56	174,00	179,0499	179,02
31/01/2024	394.768	1,04%	175,545	172,905	177,90	178,25
30/01/2024	386.330	-0,05%	176,46	174,79	179,125	176,41
29/01/2024	652.594	4,12%	171,765	171,765	176,90	176,50
26/01/2024	389.538	-0,17%	169,84	167,755	171,68	169,52
25/01/2024	508.993	2,71%	176,34	166,69	169,94	169,80
24/01/2024	700.131	-1,40%	176,34	164,09	176,28	165,32
23/01/2024	1.418.056	-5,81%	176,34	164,92	176,28	167,67
22/01/2024	806.796	3,19%	175,78	174,16	178,65	178,02
19/01/2024	704.232	4,12%	168,49	165,69	172,55	172,51
18/01/2024	549.080	0,64%	166,64	162,89	168,5399	165,68
17/01/2024	379.551	-0,78%	163,17	162,1335	165,16	164,62
16/01/2024	473.764	-0,88%	169,76	163,46	166,32	165,91
15/01/2024	424.448	0,11%	169,76	164,04	168,90	167,39
12/01/2024	424.448	0,11%	169,76	164,04	168,90	167,39
11/01/2024	441.282	-0,05%	165,985	163,44	167,57	167,21
10/01/2024	500.691	1,18%	161,99	165,83	168,04	167,30
09/01/2024	567.004	0,90%	161,99	160,7652	165,625	165,35
08/01/2024	432.452	2,52%	161,99	160,4598	164,31	163,80
05/01/2024	445.689	1,58%	156,14	154,01	160,64	159,78
04/01/2024	531.824	-1,27%	158,385	156,11	160,575	157,29
03/01/2024	596.553	-3,67%	162,51	158,44	161,97	159,31
02/01/2024	488.049	-0,93%	163,87	162,38	167,04	165,38
29/12/2023	362.093	-1,02%	168,00	166,17	169,63	166,94