Comfort Systems USA Inc (FIX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-1,67%	323,145	315,155	326,2775	316,23
17/05/2024	230.081	-1,67%	323,145	315,155	326,2775	316,23
16/05/2024	249.636	-5,29%	337,88	319,39	340,06	321,60
15/05/2024	224.741	1,40%	338,33	335,16	343,97	339,00
14/05/2024	263.139	0,55%	332,60	317,70	335,68	334,32
13/05/2024	157.180	-3,57%	346,81	332,30	344,78	332,49
10/05/2024	134.145	-0,61%	349,99	341,555	352,4499	344,80
09/05/2024	167.784	0,29%	348,05	345,02	351,43	347,21
08/05/2024	178.871	0,75%	342,00	336,78	346,4999	346,21
07/05/2024	331.479	2,41%	333,00	331,0378	345,74	343,63
06/05/2024	285.416	6,51%	320,20	319,72	337,33	335,54
03/05/2024	166.390	2,38%	314,55	312,58	317,93	315,03
02/05/2024	125.460	1,91%	303,56	299,39	308,615	307,71
01/05/2024	145.143	-2,41%	310,935	298,94	311,82	301,94
30/04/2024	178.217	-0,41%	308,44	308,785	313,6799	309,41
29/04/2024	230.258	2,88%	321,81	301,57	311,12	310,69
26/04/2024	344.358	-3,02%	321,81	293,975	322,4251	302,00
25/04/2024	254.758	0,88%	305,05	304,45	314,585	311,40
24/04/2024	147.670	0,07%	315,22	306,17	319,685	308,69
23/04/2024	179.059	3,96%	299,96	290,74	308,62	306,9053
22/04/2024	98.221	1,55%	293,05	290,74	299,38	295,23
19/04/2024	194.165	-0,52%	302,05	287,45	295,49	290,73
18/04/2024	142.051	-2,47%	302,05	292,035	303,625	292,24
17/04/2024	144.994	-1,32%	303,51	294,00	305,74	299,64
16/04/2024	104.616	-0,12%	311,92	299,12	306,66	303,64
15/04/2024	115.001	-1,17%	311,92	299,9201	314,00	303,99
12/04/2024	131.519	-0,83%	299,06	306,1778	312,0348	307,58
11/04/2024	151.955	2,10%	299,06	303,03	311,70	310,14
10/04/2024	199.285	-0,78%	299,06	298,7703	306,55	303,76
09/04/2024	246.535	-4,96%	323,30	305,14	324,44	306,15
08/04/2024	100.331	-0,39%	325,05	319,47	326,645	322,13
05/04/2024	173.878	3,49%	325,05	311,99	324,20	323,40
04/04/2024	122.548	-2,51%	325,05	311,99	335,25	312,50
03/04/2024	116.357	2,08%	312,95	312,14	321,54	320,56
02/04/2024	150.556	-1,71%	314,00	310,76	315,3438	314,02
01/04/2024	130.057	0,56%	317,96	316,50	323,56	319,49
28/03/2024	89.225	-0,08%	317,96	316,29	320,00	317,71
27/03/2024	100.995	-0,09%	323,41	315,6538	321,50	317,96
26/03/2024	100.669	-0,21%	319,665	317,40	321,29	318,25
25/03/2024	76.996	-0,83%	321,75	319,09	323,82	318,92
22/03/2024	98.421	-0,53%	323,95	318,68	323,65	321,58
21/03/2024	270.216	2,86%	320,02	317,65	325,33	323,29
20/03/2024	111.820	1,20%	307,40	309,20	314,885	314,31
19/03/2024	156.095	0,34%	307,40	307,44	312,93	310,58
18/03/2024	96.291	0,31%	311,62	307,04	314,91	309,54
15/03/2024	193.147	2,03%	303,07	303,00	309,915	308,57
14/03/2024	206.682	0,79%	303,75	297,55	303,605	302,44
13/03/2024	179.239	-0,65%	303,75	298,834	306,19	300,06
12/03/2024	309.540	1,77%	296,75	295,53	303,115	302,03
11/03/2024	324.399	-4,27%	310,045	294,86	308,79	296,77
08/03/2024	167.622	-1,35%	317,92	308,38	320,24	310,02
07/03/2024	311.240	0,32%	315,50	307,865	314,40	314,26
06/03/2024	188.062	-0,45%	319,60	310,94	322,425	313,51
05/03/2024	438.938	-1,65%	319,60	312,87	322,425	314,93
04/03/2024	285.322	1,84%	315,55	315,595	329,43	320,20
01/03/2024	256.997	2,85%	295,72	303,0033	315,415	314,43
29/02/2024	322.035	4,03%	295,72	293,87	305,97	305,73
28/02/2024	215.428	0,94%	288,79	288,16	294,94	293,89
27/02/2024	221.484	2,27%	288,79	281,95	292,17	291,15
26/02/2024	272.694	2,01%	267,90	274,37	285,34	284,68
23/02/2024	441.088	12,59%	267,90	266,41	292,04	279,06
22/02/2024	185.959	2,48%	242,67	243,0001	250,16	247,85
21/02/2024	180.589	-2,08%	246,80	239,80	246,85	241,86
20/02/2024	144.670	-0,60%	243,95	241,64	246,90	247,00
19/02/2024	132.594	-1,70%	252,37	247,60	252,355	248,50
16/02/2024	132.594	-1,70%	252,37	247,60	252,355	248,50
15/02/2024	197.858	2,09%	248,975	245,53	253,08	252,80
14/02/2024	105.081	4,16%	240,12	240,12	247,61	247,62
13/02/2024	239.565	-2,45%	238,27	233,0901	240,40	237,74
12/02/2024	141.095	1,34%	241,06	239,62	245,85	243,72
09/02/2024	133.187	1,40%	236,33	235,755	241,37	240,50
08/02/2024	134.435	2,25%	233,16	233,17	238,34	237,17
07/02/2024	156.745	2,38%	229,27	225,025	233,9199	231,95
06/02/2024	104.447	1,11%	224,20	222,87	226,69	226,56
05/02/2024	137.324	-3,12%	228,07	220,99	228,025	224,07
02/02/2024	128.087	2,80%	222,90	222,95	231,92	231,29
01/02/2024	130.432	3,46%	219,90	217,55	225,39	225,00
31/01/2024	216.952	-2,12%	220,85	216,28	221,07	217,47
30/01/2024	157.482	4,31%	206,84	213,25	222,13	222,18
29/01/2024	108.386	2,73%	206,84	206,84	213,12	213,00
26/01/2024	84.306	0,88%	203,18	205,91	207,6017	207,35
25/01/2024	115.033	2,52%	207,14	200,16	205,89	205,54
24/01/2024	66.651	-1,79%	207,14	200,16	205,40	200,49
23/01/2024	64.681	-2,51%	209,65	202,1923	209,9303	204,14
22/01/2024	64.971	2,30%	206,14	207,065	208,53	209,40
19/01/2024	91.489	0,06%	205,45	200,615	205,43	204,70
18/01/2024	88.611	1,05%	198,90	202,77	207,30	204,57
17/01/2024	68.558	0,11%	198,90	200,15	203,825	202,44
16/01/2024	85.058	-0,55%	200,80	200,365	203,275	202,22
15/01/2024	116.917	-1,19%	202,815	203,131	207,885	203,33
12/01/2024	116.917	-1,19%	202,815	203,131	207,885	203,33
11/01/2024	242.281	1,31%	202,815	201,00	206,16	205,77
10/01/2024	99.633	2,10%	198,20	199,86	203,26	203,12
09/01/2024	62.797	-0,01%	196,62	194,30	199,885	198,94
08/01/2024	66.205	1,56%	196,46	196,085	199,25	198,95
05/01/2024	78.979	-0,71%	197,00	195,205	198,1133	195,89
04/01/2024	142.168	0,67%	196,975	195,19	197,95	197,28
03/01/2024	114.588	-3,03%	198,57	195,0658	199,34	195,96
02/01/2024	92.463	-1,75%	203,10	200,2498	205,89	202,08
29/12/2023	61.705	-0,38%	206,14	205,70	207,76	205,67