BiG | O banco que entende os seus valores.

Comfort Systems USA Inc (FIX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
04/07/2025	78.199	0,02%	529,16	529,1501	543,7356	540,98
03/07/2025	78.199	0,02%	533,71	517,5824	543,7356	540,15
02/07/2025	128.478	1,57%	530,95	510,49	544,00	529,90
01/07/2025	188.215	-2,71%	536,50	510,49	544,48	521,66
30/06/2025	156.617	0,23%	540,00	530,6643	541,6988	536,21
27/06/2025	193.341	3,73%	511,20	512,40	536,44	535,00
26/06/2025	105.879	1,67%	516,33	505,00	521,31	516,08
25/06/2025	92.390	-1,11%	509,28	505,28	525,25	507,60
24/06/2025	154.368	2,06%	496,95	489,9825	516,40	513,32
23/06/2025	127.874	0,59%	499,50	489,685	504,16	502,98
20/06/2025	187.895	0,15%	503,96	491,51	503,96	500,02
19/06/2025	246.488	0,91%	499,615	496,245	508,71	499,02
18/06/2025	225.796	0,74%	496,49	491,00	508,71	499,67
17/06/2025	184.832	-1,11%	500,89	493,105	511,09	495,37
16/06/2025	134.476	1,66%	499,00	497,70	511,09	500,91
13/06/2025	183.626	-1,70%	493,35	489,54	501,64	492,72
12/06/2025	96.236	0,92%	490,00	486,73	501,38	501,25
11/06/2025	125.674	1,84%	500,96	469,16	502,4892	496,70
10/06/2025	299.647	-2,72%	510,00	469,16	509,91	487,71
09/06/2025	207.602	-1,80%	527,18	496,9177	527,18	501,33
06/06/2025	171.526	2,28%	501,74	491,81	511,3388	510,52
05/06/2025	130.038	0,10%	494,32	491,81	504,99	499,13
04/06/2025	130.062	0,37%	481,48	482,145	502,6999	498,63
03/06/2025	191.123	4,13%	474,63	465,05	498,86	496,78
02/06/2025	151.594	-0,24%	477,20	465,05	478,21	477,08
30/05/2025	93.774	-0,08%	478,90	466,8902	483,9975	478,23
29/05/2025	128.559	0,40%	486,50	470,68	486,49	478,83
28/05/2025	224.089	-1,75%	481,50	473,58	490,36	476,92
27/05/2025	202.990	2,95%	471,50	471,50	490,36	485,40
23/05/2025	134.259	2,00%	461,39	450,00	475,00	471,50
22/05/2025	148.674	-0,65%	466,085	451,6001	476,72	462,24
21/05/2025	113.682	-1,55%	469,49	462,4266	476,72	465,25
20/05/2025	126.658	0,50%	462,455	461,90	475,3999	472,57
19/05/2025	110.533	-0,37%	474,1375	460,00	474,1375	470,24
16/05/2025	144.214	1,96%	464,38	460,94	472,96	471,97
15/05/2025	228.961	-0,89%	473,28	460,26	474,995	462,92
14/05/2025	269.548	0,49%	452,90	455,04	474,995	467,51
13/05/2025	283.662	2,96%	455,85	446,775	471,425	465,23
12/05/2025	122.982	3,91%	457,60	446,60	460,00	451,86
09/05/2025	117.105	-0,97%	439,79	430,70	449,5666	434,88
08/05/2025	159.149	1,62%	429,48	422,53	449,8699	439,15
07/05/2025	161.461	0,74%	429,96	422,53	435,275	432,16
06/05/2025	97.394	-1,45%	428,02	426,81	438,40	428,97
05/05/2025	164.430	0,74%	425,97	425,97	445,00	435,29
02/05/2025	218.395	3,36%	411,80	408,957	438,9938	432,10
01/05/2025	299.036	5,16%	382,20	381,975	429,35	418,05
30/04/2025	167.704	-0,06%	394,42	380,83	398,72	397,55
29/04/2025	227.085	0,80%	398,73	386,46	404,78	397,54
28/04/2025	287.041	-0,76%	399,00	386,46	404,641	394,40
25/04/2025	747.497	5,64%	357,00	355,01	412,50	397,43
24/04/2025	268.945	5,77%	362,74	353,655	378,59	376,21
23/04/2025	176.087	4,52%	335,915	333,60	372,72	355,70
22/04/2025	214.217	3,71%	333,17	321,945	350,02	340,33
21/04/2025	197.062	-5,69%	350,00	321,945	352,1769	328,17
17/04/2025	148.475	-0,35%	353,56	341,00	354,9899	347,95
16/04/2025	130.560	-1,98%	356,83	341,00	362,92	349,16
15/04/2025	146.432	1,31%	356,83	352,755	362,92	356,21
14/04/2025	158.388	0,81%	338,91	344,61	362,11	351,60
11/04/2025	162.913	3,37%	338,91	331,97	349,38	348,77
10/04/2025	281.656	-5,43%	339,43	326,51	349,71	337,40
09/04/2025	378.935	14,24%	318,51	306,19	365,55	356,77
08/04/2025	213.802	0,08%	333,05	305,50	336,50	312,21
07/04/2025	399.659	5,27%	282,865	281,5201	323,84	312,13
04/04/2025	373.327	-4,77%	294,97	276,46	301,365	296,51
03/04/2025	265.871	-9,00%	315,18	308,00	321,06	311,37
02/04/2025	261.211	3,72%	320,02	318,66	343,215	342,28
01/04/2025	277.219	2,38%	321,07	317,855	331,41	330,00
31/03/2025	386.151	-0,55%	311,84	304,29	322,91	322,33
28/03/2025	383.227	-2,46%	331,54	319,73	332,75	324,11
27/03/2025	343.111	-3,86%	342,80	329,52	343,49	332,28
26/03/2025	361.684	-7,36%	370,62	345,30	372,255	345,61
25/03/2025	188.062	-1,63%	379,45	365,175	381,53	373,06
24/03/2025	250.524	7,69%	364,94	363,445	380,3687	379,24
21/03/2025	214.153	-1,30%	351,00	346,21	356,33	352,15
20/03/2025	214.888	-0,21%	356,25	354,74	366,21	356,79
19/03/2025	341.084	5,37%	343,00	340,09	364,59	357,53
18/03/2025	265.940	-2,04%	342,36	335,04	343,555	339,30
17/03/2025	188.978	1,53%	340,075	341,15	354,24	346,35
14/03/2025	203.929	4,24%	336,64	335,78	345,045	341,13
13/03/2025	180.251	-2,58%	336,64	323,9157	340,36	327,25
12/03/2025	270.099	3,49%	340,66	330,8575	343,6038	335,92
11/03/2025	342.847	3,61%	312,285	312,13	334,645	324,58
10/03/2025	379.346	-3,17%	309,33	306,25	319,25	313,26
07/03/2025	346.540	-1,18%	330,31	312,58	332,97	323,84
06/03/2025	391.892	-5,90%	337,46	321,70	341,70	328,10
05/03/2025	303.247	2,80%	345,05	339,08	353,83	348,68
04/03/2025	490.574	-1,86%	335,00	322,42	352,635	339,17
03/03/2025	363.635	-4,88%	355,01	343,1901	367,915	345,58
28/02/2025	343.491	1,88%	355,01	350,38	363,3929	363,33
27/02/2025	385.693	-4,85%	378,79	356,40	380,8334	356,63
26/02/2025	338.023	1,96%	384,21	374,80	396,47	374,80
25/02/2025	497.718	2,52%	358,01	350,48	375,765	367,59
24/02/2025	548.930	-1,50%	411,56	354,1101	372,35	358,54
21/02/2025	646.250	-4,74%	411,56	358,23	412,78	364,00
20/02/2025	323.156	-3,47%	397,81	379,75	399,25	382,13
19/02/2025	263.161	0,32%	391,80	387,3709	396,44	395,86
18/02/2025	467.857	0,86%	391,80	380,055	395,64	394,59
17/02/2025	0	-0,97%	397,04	384,42	397,085	391,22
14/02/2025	170.833	-0,97%	397,04	384,42	397,085	390,70
13/02/2025	460.544	-0,82%	403,06	383,53	406,96	395,05