Pool Corporation (POOL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 27/07/2026 |
558.816 |
0,39%
|
183,77
|
182,72
|
189,12
|
184,61
|
| 24/07/2026 |
655.732 |
0,16%
|
183,8128
|
178,52
|
186,415
|
183,77
|
| 23/07/2026 |
1.321.246 |
-6,39%
|
202,81
|
180,805
|
204,40
|
183,33
|
| 22/07/2026 |
724.711 |
-0,05%
|
194,99
|
194,24
|
200,00
|
196,19
|
| 21/07/2026 |
520.288 |
-2,26%
|
201,03
|
195,38
|
201,03
|
196,36
|
| 20/07/2026 |
754.982 |
-0,10%
|
201,18
|
194,08
|
202,15
|
201,03
|
| 17/07/2026 |
369.708 |
-3,26%
|
207,92
|
200,3601
|
212,405
|
201,17
|
| 16/07/2026 |
369.158 |
2,79%
|
202,37
|
194,7527
|
209,23
|
207,92
|
| 15/07/2026 |
806.005 |
-3,67%
|
195,5738
|
193,00
|
203,74
|
202,37
|
| 14/07/2026 |
278.014 |
-0,36%
|
210,82
|
207,2675
|
213,175
|
210,07
|
| 13/07/2026 |
368.290 |
0,21%
|
210,44
|
209,09
|
214,70
|
210,82
|
| 10/07/2026 |
306.389 |
1,19%
|
207,97
|
207,97
|
213,19
|
210,44
|
| 09/07/2026 |
392.758 |
1,77%
|
202,74
|
200,38
|
210,48
|
207,97
|
| 08/07/2026 |
383.282 |
-2,58%
|
209,50
|
202,41
|
209,50
|
204,20
|
| 07/07/2026 |
375.548 |
-2,59%
|
215,34
|
208,79
|
217,89
|
209,62
|
| 06/07/2026 |
590.408 |
-1,93%
|
219,47
|
211,23
|
220,51
|
215,22
|
| 02/07/2026 |
348.194 |
1,76%
|
194,98
|
194,98
|
221,02
|
219,47
|
| 01/07/2026 |
355.932 |
0,50%
|
214,90
|
210,01
|
219,975
|
215,69
|
| 30/06/2026 |
446.290 |
1,55%
|
210,68
|
209,74
|
216,30
|
214,90
|
| 29/06/2026 |
376.151 |
0,06%
|
210,58
|
207,24
|
211,76
|
211,62
|
| 26/06/2026 |
521.254 |
2,08%
|
207,38
|
207,38
|
213,35
|
211,61
|
| 25/06/2026 |
604.084 |
1,02%
|
204,40
|
204,40
|
212,69
|
207,38
|
| 24/06/2026 |
493.761 |
5,45%
|
194,84
|
194,84
|
206,115
|
205,36
|
| 23/06/2026 |
330.181 |
-0,39%
|
192,474
|
192,474
|
197,83
|
194,84
|
| 18/06/2026 |
808.541 |
2,39%
|
196,21
|
193,43
|
205,23
|
195,61
|
| 17/06/2026 |
599.119 |
-1,95%
|
197,30
|
192,4775
|
203,9999
|
194,34
|
| 16/06/2026 |
510.195 |
3,68%
|
191,98
|
189,885
|
199,89
|
198,08
|
| 15/06/2026 |
566.104 |
-2,15%
|
196,23
|
190,22
|
198,525
|
191,03
|
| 12/06/2026 |
474.014 |
1,38%
|
193,39
|
191,35
|
197,21
|
195,00
|
| 11/06/2026 |
553.850 |
1,14%
|
189,89
|
186,31
|
193,87
|
192,34
|
| 10/06/2026 |
553.157 |
-1,19%
|
192,05
|
189,07
|
196,46
|
189,89
|
| 09/06/2026 |
984.552 |
6,38%
|
181,13
|
180,015
|
194,78
|
192,42
|
| 08/06/2026 |
743.155 |
-2,46%
|
185,00
|
179,28
|
185,00
|
180,95
|
| 05/06/2026 |
817.433 |
1,24%
|
183,56
|
183,34
|
188,53
|
185,52
|
| 04/06/2026 |
467.822 |
1,54%
|
183,47
|
181,30
|
187,83
|
183,22
|
| 03/06/2026 |
430.717 |
0,69%
|
179,24
|
176,80
|
182,13
|
180,69
|
| 02/06/2026 |
528.153 |
-1,31%
|
181,51
|
177,45
|
182,195
|
179,60
|
| 01/06/2026 |
610.136 |
0,37%
|
181,42
|
178,42
|
184,52
|
182,07
|
| 29/05/2026 |
320.613 |
-1,74%
|
184,70
|
181,22
|
185,69
|
181,40
|
| 28/05/2026 |
358.552 |
0,16%
|
184,70
|
180,72
|
185,27
|
184,70
|
| 27/05/2026 |
481.436 |
1,13%
|
182,93
|
182,93
|
190,00
|
184,41
|
| 26/05/2026 |
462.808 |
-1,24%
|
184,64
|
181,26
|
185,57
|
182,35
|
| 22/05/2026 |
300.512 |
1,65%
|
182,50
|
180,685
|
186,8972
|
184,64
|
| 21/05/2026 |
446.678 |
-0,08%
|
181,40
|
177,27
|
181,69
|
181,69
|
| 20/05/2026 |
407.896 |
1,84%
|
178,81
|
175,01
|
182,29
|
181,83
|
| 19/05/2026 |
535.501 |
-1,52%
|
182,00
|
177,56
|
182,00
|
178,54
|
| 18/05/2026 |
873.598 |
3,45%
|
175,50
|
172,68
|
181,705
|
181,39
|
| 15/05/2026 |
439.150 |
-0,59%
|
175,00
|
172,70
|
178,255
|
175,35
|
| 14/05/2026 |
565.774 |
0,67%
|
175,00
|
173,62
|
177,33
|
175,24
|
| 13/05/2026 |
745.578 |
-3,82%
|
184,05
|
174,07
|
184,05
|
174,07
|
| 12/05/2026 |
612.708 |
-1,32%
|
185,00
|
181,12
|
186,08
|
182,33
|
| 11/05/2026 |
620.285 |
-1,60%
|
188,13
|
184,63
|
189,52
|
184,77
|
| 08/05/2026 |
497.874 |
-1,34%
|
191,80
|
184,84
|
192,2845
|
187,77
|
| 07/05/2026 |
980.794 |
1,34%
|
189,90
|
189,40
|
195,90
|
190,44
|
| 06/05/2026 |
680.885 |
0,56%
|
189,00
|
187,91
|
195,06
|
188,09
|
| 05/05/2026 |
1.537.306 |
-7,97%
|
201,00
|
186,94
|
201,00
|
187,04
|
| 04/05/2026 |
337.150 |
-2,30%
|
209,06
|
202,735
|
209,06
|
203,23
|
| 01/05/2026 |
364.412 |
-2,45%
|
214,00
|
207,58
|
214,00
|
208,09
|
| 30/04/2026 |
393.055 |
1,80%
|
214,91
|
208,7127
|
217,90
|
213,32
|
| 29/04/2026 |
408.176 |
-3,11%
|
220,28
|
208,51
|
220,28
|
209,61
|
| 28/04/2026 |
659.483 |
-4,00%
|
225,48
|
214,975
|
225,97
|
216,28
|
| 27/04/2026 |
52.699 |
-1,58%
|
232,55
|
225,28
|
232,55
|
225,28
|
| 24/04/2026 |
611.100 |
1,69%
|
228,71
|
226,7001
|
234,86
|
232,55
|
| 23/04/2026 |
797.533 |
-2,37%
|
241,01
|
227,595
|
249,04
|
228,68
|
| 22/04/2026 |
815.479 |
0,47%
|
233,16
|
231,52
|
235,39
|
234,22
|
| 21/04/2026 |
555.373 |
0,45%
|
232,09
|
231,32
|
236,10
|
233,13
|
| 20/04/2026 |
389.086 |
1,96%
|
225,60
|
224,50
|
232,66
|
232,09
|
| 17/04/2026 |
596.204 |
0,88%
|
226,1895
|
226,11
|
235,12
|
227,62
|
| 16/04/2026 |
491.723 |
-0,50%
|
227,1096
|
225,08
|
229,78
|
225,64
|
| 15/04/2026 |
689.236 |
3,95%
|
218,05
|
218,05
|
228,2715
|
226,59
|
| 14/04/2026 |
335.991 |
0,30%
|
218,08
|
216,60
|
220,4716
|
217,98
|
| 13/04/2026 |
325.072 |
1,13%
|
212,81
|
212,11
|
217,92
|
217,33
|
| 10/04/2026 |
358.557 |
0,66%
|
213,51
|
211,70
|
216,16
|
214,91
|
| 09/04/2026 |
305.262 |
1,95%
|
208,6147
|
207,18
|
214,35
|
213,51
|
| 08/04/2026 |
365.387 |
3,00%
|
207,00
|
206,01
|
211,4313
|
209,45
|
| 07/04/2026 |
275.102 |
-1,57%
|
204,69
|
200,67
|
204,69
|
201,48
|
| 06/04/2026 |
301.476 |
0,87%
|
202,00
|
199,615
|
204,85
|
204,69
|
| 02/04/2026 |
455.448 |
1,42%
|
198,50
|
195,55
|
203,45
|
202,93
|
| 01/04/2026 |
450.420 |
-1,11%
|
203,94
|
199,92
|
203,94
|
200,08
|
| 31/03/2026 |
447.232 |
0,92%
|
204,50
|
200,52
|
207,55
|
202,33
|
| 30/03/2026 |
460.922 |
0,88%
|
198,8175
|
197,14
|
203,79
|
200,49
|
| 27/03/2026 |
409.170 |
-1,09%
|
199,90
|
197,125
|
203,48
|
198,74
|
| 26/03/2026 |
384.144 |
-0,55%
|
200,01
|
198,80
|
204,88
|
201,04
|
| 25/03/2026 |
451.015 |
-0,53%
|
199,623
|
199,623
|
207,50
|
202,17
|
| 24/03/2026 |
444.966 |
-0,98%
|
203,76
|
198,94
|
205,25
|
203,24
|
| 23/03/2026 |
659.069 |
2,46%
|
204,00
|
202,52
|
206,34
|
205,26
|
| 20/03/2026 |
593.624 |
-2,03%
|
203,95
|
197,64
|
204,49
|
200,34
|
| 19/03/2026 |
466.260 |
-0,69%
|
209,00
|
201,00
|
209,00
|
204,36
|
| 18/03/2026 |
380.520 |
-2,33%
|
210,50
|
205,68
|
211,26
|
205,77
|
| 17/03/2026 |
482.385 |
0,94%
|
211,92
|
207,15
|
211,92
|
210,74
|
| 16/03/2026 |
539.311 |
1,04%
|
206,2418
|
206,2418
|
210,0175
|
208,78
|
| 13/03/2026 |
437.503 |
1,24%
|
205,29
|
204,00
|
207,03
|
206,64
|
| 12/03/2026 |
500.627 |
-2,63%
|
207,1209
|
203,80
|
210,76
|
204,12
|
| 11/03/2026 |
422.243 |
0,96%
|
207,83
|
207,1596
|
211,595
|
209,63
|
| 10/03/2026 |
559.604 |
-2,63%
|
215,00
|
208,00
|
216,02
|
208,88
|
| 09/03/2026 |
618.251 |
0,37%
|
211,47
|
204,16
|
215,46
|
214,52
|
| 06/03/2026 |
405.838 |
-1,96%
|
215,82
|
211,19
|
218,60
|
213,66
|
| 05/03/2026 |
433.662 |
-1,09%
|
220,70
|
217,44
|
226,35
|
217,92
|
| 04/03/2026 |
503.278 |
-0,41%
|
222,73
|
217,03
|
222,73
|
220,31
|
| 03/03/2026 |
444.967 |
-0,35%
|
217,00
|
214,49
|
223,40
|
221,22
|
