CommScope Holding Company Inc (COMM)
Exportar para Excel
| 1 2 > |
| 19/08/2026 |
4 176 591 |
-1,54%
|
11,24
|
11,105
|
11,47
|
11,205
|
| 18/08/2026 |
6 006 740 |
-2,40%
|
11,5203
|
11,18
|
11,5203
|
11,38
|
| 17/08/2026 |
4 875 415 |
1,13%
|
11,70
|
11,51
|
11,76
|
11,66
|
| 14/08/2026 |
2 660 653 |
1,45%
|
11,457
|
11,30
|
11,55
|
11,53
|
| 13/08/2026 |
3 565 688 |
-1,99%
|
11,88
|
11,255
|
11,94
|
11,35
|
| 12/08/2026 |
3 623 495 |
-0,98%
|
11,86
|
11,50
|
11,966
|
11,58
|
| 11/08/2026 |
5 464 523 |
2,41%
|
11,45
|
11,27
|
11,725
|
11,70
|
| 10/08/2026 |
5 692 360 |
4,48%
|
10,9938
|
10,68
|
11,47
|
11,42
|
| 07/08/2026 |
9 571 185 |
8,22%
|
10,29
|
10,185
|
10,96
|
10,94
|
| 06/08/2026 |
13 248 889 |
-18,10%
|
11,18
|
10,06
|
11,20
|
10,10
|
| 05/08/2026 |
3 041 569 |
-0,92%
|
12,67
|
12,2825
|
12,7387
|
12,35
|
| 04/08/2026 |
4 084 907 |
3,75%
|
12,33
|
12,185
|
12,51
|
12,49
|
| 03/08/2026 |
3 816 948 |
2,64%
|
11,71
|
11,61
|
12,08
|
12,05
|
| 31/07/2026 |
2 964 798 |
0,30%
|
11,79
|
11,705
|
11,85
|
11,74
|
| 30/07/2026 |
2 913 515 |
1,78%
|
11,53
|
11,53
|
11,866
|
11,71
|
| 29/07/2026 |
2 039 847 |
-2,33%
|
11,75
|
11,515
|
11,905
|
11,55
|
| 28/07/2026 |
3 407 435 |
-0,13%
|
11,6823
|
11,46
|
11,84
|
11,82
|
| 27/07/2026 |
2 208 921 |
0,38%
|
11,90
|
11,625
|
11,90
|
11,85
|
| 24/07/2026 |
1 697 985 |
-1,09%
|
12,00
|
11,755
|
12,2051
|
11,80
|
| 23/07/2026 |
1 565 284 |
-1,12%
|
11,97
|
11,86
|
12,09
|
11,94
|
| 22/07/2026 |
2 262 877 |
-3,25%
|
12,25
|
12,025
|
12,37
|
12,08
|
| 21/07/2026 |
2 472 066 |
4,79%
|
12,20
|
12,02
|
12,50
|
12,48
|
| 20/07/2026 |
4 211 877 |
-1,77%
|
12,26
|
11,795
|
12,351
|
11,91
|
| 17/07/2026 |
2 811 018 |
0,62%
|
11,9493
|
11,92
|
12,365
|
12,13
|
| 16/07/2026 |
2 174 853 |
-1,99%
|
12,2383
|
12,035
|
12,28
|
12,08
|
| 15/07/2026 |
4 426 645 |
1,90%
|
12,09
|
11,925
|
12,355
|
12,32
|
| 14/07/2026 |
1 739 725 |
-0,33%
|
12,2042
|
12,05
|
12,4486
|
12,09
|
| 13/07/2026 |
1 885 715 |
-2,84%
|
12,13
|
12,085
|
12,475
|
12,13
|
| 10/07/2026 |
2 320 263 |
-0,87%
|
12,52
|
12,455
|
12,66
|
12,49
|
| 09/07/2026 |
3 128 170 |
1,70%
|
12,6262
|
12,37
|
12,705
|
12,60
|
| 08/07/2026 |
3 323 956 |
2,65%
|
11,82
|
11,82
|
12,405
|
12,39
|
| 07/07/2026 |
3 864 723 |
-2,38%
|
12,40
|
11,865
|
12,40
|
12,07
|
| 06/07/2026 |
2 370 305 |
1,93%
|
12,21
|
12,17
|
12,47
|
12,38
|
| 02/07/2026 |
6 215 277 |
-1,66%
|
12,48
|
11,78
|
12,48
|
12,15
|
| 01/07/2026 |
6 481 249 |
-3,13%
|
12,97
|
12,335
|
12,97
|
12,37
|
| 30/06/2026 |
2 993 890 |
-0,78%
|
12,69
|
12,68
|
12,925
|
12,78
|
| 29/06/2026 |
3 110 881 |
1,86%
|
12,63
|
12,45
|
12,88
|
12,88
|
| 26/06/2026 |
2 138 103 |
-0,04%
|
12,3994
|
12,3994
|
12,75
|
12,58
|
| 25/06/2026 |
2 307 708 |
0,43%
|
12,56
|
12,53
|
12,87
|
12,62
|
| 24/06/2026 |
1 931 026 |
0,36%
|
12,44
|
12,44
|
12,72
|
12,55
|
| 23/06/2026 |
2 757 660 |
-2,83%
|
12,4711
|
12,31
|
12,745
|
12,50
|
| 18/06/2026 |
3 945 211 |
0,72%
|
12,77
|
12,565
|
12,88
|
12,88
|
| 17/06/2026 |
2 282 657 |
-0,36%
|
12,64
|
12,415
|
12,795
|
12,57
|
| 16/06/2026 |
1 923 508 |
-1,22%
|
12,71
|
12,485
|
12,86
|
12,61
|
| 15/06/2026 |
2 220 854 |
0,71%
|
12,85
|
12,695
|
13,0385
|
12,76
|
| 12/06/2026 |
3 457 804 |
0,08%
|
12,72
|
12,42
|
12,83
|
12,66
|
| 11/06/2026 |
2 686 542 |
4,76%
|
12,02
|
12,02
|
12,6833
|
12,65
|
| 10/06/2026 |
2 572 079 |
-0,45%
|
12,03
|
11,755
|
12,28
|
12,07
|
| 09/06/2026 |
2 276 319 |
1,04%
|
11,91
|
11,5611
|
12,29
|
12,14
|
| 08/06/2026 |
1 580 336 |
2,43%
|
11,95
|
11,71
|
12,05
|
12,02
|
| 05/06/2026 |
3 394 951 |
-5,28%
|
12,41
|
11,645
|
12,41
|
11,75
|
| 04/06/2026 |
2 748 635 |
1,76%
|
12,1109
|
12,025
|
12,45
|
12,41
|
| 03/06/2026 |
2 762 044 |
-1,97%
|
12,3821
|
12,085
|
12,4486
|
12,21
|
| 02/06/2026 |
2 707 683 |
1,39%
|
12,27
|
12,21
|
12,52
|
12,44
|
| 01/06/2026 |
3 599 227 |
-1,68%
|
12,3829
|
11,9525
|
12,49
|
12,27
|
| 29/05/2026 |
2 978 844 |
0,81%
|
12,50
|
12,265
|
12,60
|
12,48
|
| 28/05/2026 |
2 006 576 |
-0,96%
|
12,41
|
12,25
|
12,63
|
12,37
|
| 27/05/2026 |
1 784 245 |
-1,42%
|
12,78
|
12,425
|
12,78
|
12,49
|
| 26/05/2026 |
3 804 779 |
3,01%
|
12,48
|
12,30
|
12,735
|
12,67
|
| 22/05/2026 |
2 855 185 |
3,36%
|
11,9524
|
11,945
|
12,485
|
12,30
|
| 21/05/2026 |
2 636 135 |
2,15%
|
11,65
|
11,46
|
11,945
|
11,90
|
| 20/05/2026 |
3 678 417 |
4,12%
|
11,09
|
11,09
|
11,65
|
11,63
|
| 19/05/2026 |
4 753 605 |
0,18%
|
11,13
|
10,955
|
11,23
|
11,17
|
| 18/05/2026 |
4 629 555 |
-1,85%
|
11,31
|
11,10
|
11,56
|
11,16
|
| 15/05/2026 |
2 652 622 |
0,11%
|
11,2537
|
11,22
|
11,54
|
11,37
|
| 14/05/2026 |
6 024 749 |
-0,70%
|
11,4526
|
11,17
|
11,60
|
11,43
|
| 13/05/2026 |
4 040 406 |
-2,21%
|
11,80
|
11,494
|
11,90
|
11,51
|
| 12/05/2026 |
4 589 092 |
-2,00%
|
11,87
|
11,46
|
11,99
|
11,77
|
| 11/05/2026 |
7 085 166 |
2,47%
|
11,62
|
11,61
|
12,09
|
12,01
|
| 08/05/2026 |
4 120 604 |
-1,51%
|
11,96
|
11,57
|
12,00
|
11,72
|
| 07/05/2026 |
5 277 639 |
-2,79%
|
12,25
|
11,665
|
12,27
|
11,90
|
| 06/05/2026 |
6 518 720 |
-0,57%
|
12,20
|
12,13
|
12,49
|
12,21
|
| 05/05/2026 |
3 571 852 |
-0,65%
|
12,42
|
12,20
|
12,51
|
12,28
|
| 04/05/2026 |
7 238 596 |
3,69%
|
11,89
|
11,84
|
12,42
|
12,36
|
| 01/05/2026 |
10 212 327 |
-6,76%
|
12,82
|
11,90
|
12,92
|
11,93
|
| 30/04/2026 |
19 656 988 |
22,21%
|
12,8621
|
12,60
|
13,22
|
12,795
|
| 29/04/2026 |
10 598 352 |
5,76%
|
9,89
|
9,82
|
10,8293
|
10,47
|
| 28/04/2026 |
12 795 287 |
3,88%
|
9,66
|
9,47
|
10,165
|
9,90
|
| 27/04/2026 |
406 427 |
-0,31%
|
19,3962
|
9,53
|
19,55
|
9,53
|
| 24/04/2026 |
2 489 460 |
1,68%
|
19,22
|
18,94
|
19,43
|
19,40
|
| 23/04/2026 |
3 235 019 |
-0,57%
|
18,6438
|
18,6438
|
19,44
|
19,08
|
| 22/04/2026 |
2 709 267 |
1,86%
|
18,60
|
18,60
|
19,215
|
19,19
|
| 21/04/2026 |
2 327 464 |
-1,41%
|
19,27
|
18,73
|
19,35
|
18,84
|
| 20/04/2026 |
3 815 970 |
0,11%
|
18,50
|
18,50
|
19,20
|
19,11
|
| 17/04/2026 |
2 506 101 |
-2,48%
|
19,00
|
18,51
|
19,50
|
19,09
|
| 16/04/2026 |
2 574 908 |
-0,05%
|
18,7367
|
18,7367
|
19,246
|
18,98
|
| 15/04/2026 |
4 955 977 |
0,00%
|
19,25
|
18,35
|
19,25
|
18,98
|
| 14/04/2026 |
2 549 949 |
-1,66%
|
19,4081
|
18,935
|
19,47
|
18,98
|
| 13/04/2026 |
6 771 114 |
1,74%
|
18,95
|
18,66
|
19,405
|
19,30
|
| 10/04/2026 |
3 060 848 |
1,28%
|
18,95
|
18,50
|
19,045
|
18,97
|
| 09/04/2026 |
2 755 317 |
0,59%
|
18,70
|
18,62
|
19,15
|
18,73
|
| 08/04/2026 |
3 727 628 |
0,65%
|
18,949
|
17,76
|
19,00
|
18,63
|
| 07/04/2026 |
2 783 740 |
-0,80%
|
18,70
|
18,375
|
18,78
|
18,60
|
| 06/04/2026 |
1 920 963 |
0,11%
|
18,82
|
18,415
|
18,82
|
18,75
|
| 02/04/2026 |
2 741 316 |
2,07%
|
17,6855
|
17,6855
|
18,74
|
18,73
|
| 01/04/2026 |
2 059 011 |
0,82%
|
18,20
|
18,075
|
18,59
|
18,35
|
| 31/03/2026 |
2 320 780 |
3,38%
|
17,56
|
17,56
|
18,26
|
18,20
|
| 30/03/2026 |
2 263 888 |
-1,89%
|
18,00
|
17,51
|
18,10
|
17,61
|
| 27/03/2026 |
1 688 554 |
-1,99%
|
17,94
|
17,815
|
18,30
|
17,95
|
| 26/03/2026 |
1 753 584 |
-0,92%
|
18,0393
|
18,0393
|
18,935
|
18,31
|
