Saltar para o conteúdo principal Login

Pool Corporation (POOL)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
25/11/2025 576.008 3,03% 238,27 236,81 246,10 243,89
24/11/2025 794.136 -1,36% 240,03 235,17 241,65 236,71
21/11/2025 592.251 4,24% 231,2675 228,41 243,42 239,98
20/11/2025 539.125 -1,61% 235,80 229,63 237,17 230,21
19/11/2025 698.113 -2,65% 240,24 231,53 241,83 233,88
18/11/2025 665.184 1,00% 236,70 233,06 241,81 240,24
17/11/2025 512.024 -1,84% 241,41 237,25 244,99 237,84
14/11/2025 504.971 -1,47% 243,00 241,90 246,56 242,32
13/11/2025 937.090 -1,84% 250,30 244,63 252,65 245,93
12/11/2025 508.142 -1,00% 253,01 249,39 255,66 250,54
11/11/2025 533.916 2,19% 249,60 247,81 255,23 253,06
10/11/2025 483.913 -1,25% 254,00 247,56 254,00 248,86
07/11/2025 723.459 1,42% 245,01 245,01 252,81 252,01
06/11/2025 1.174.464 -1,96% 253,03 242,10 254,04 248,37
05/11/2025 991.724 -1,93% 258,00 250,85 259,61 253,03
04/11/2025 498.377 -0,59% 256,317 254,83 5.439.181,00 5.439.181,00
03/11/2025 583.263 -2,82% 267,71 258,63 267,75 259,48
31/10/2025 852.072 -3,70% 279,02 266,46 279,02 267,06
30/10/2025 473.139 -2,24% 285,83 276,495 285,83 277,20
29/10/2025 593.891 -1,19% 288,00 282,62 290,02 283,55
28/10/2025 368.611 -2,25% 294,29 286,515 294,29 286,95
27/10/2025 425.063 -0,07% 295,80 289,84 298,34 293,56
24/10/2025 533.809 -2,18% 301,00 292,74 302,01 293,75
23/10/2025 793.759 0,91% 298,9075 290,23 302,98 300,31
22/10/2025 783.848 -1,67% 303,23 296,34 303,67 297,59
21/10/2025 607.096 2,91% 294,20 292,8791 305,6399 302,63
20/10/2025 456.687 1,33% 290,91 290,2701 297,14 294,07
17/10/2025 477.728 0,01% 288,50 287,75 293,005 290,21
16/10/2025 384.380 -0,10% 291,4333 287,45 291,60 290,17
15/10/2025 377.982 -1,65% 291,8981 287,19 296,94 290,44
14/10/2025 346.135 1,28% 291,14 288,3617 299,51 295,46
13/10/2025 315.296 0,63% 294,25 288,00 295,26 291,73
10/10/2025 414.735 -2,10% 297,50 289,105 298,6699 289,91
09/10/2025 277.346 -1,82% 303,00 295,28 303,00 296,24
08/10/2025 281.635 0,21% 301,29 297,60 303,08 301,72
07/10/2025 249.986 -2,02% 303,0633 300,365 307,1448 301,09
06/10/2025 358.552 -0,75% 311,84 305,00 311,84 307,29
03/10/2025 239.198 -0,78% 312,05 308,91 313,72 309,61
02/10/2025 211.205 0,93% 308,91 306,72 312,40 312,05
01/10/2025 222.848 -0,26% 310,00 307,95 313,94 309,18
30/09/2025 195.544 -0,26% 311,00 306,12 311,00 310,07
29/09/2025 354.428 1,71% 312,95 304,425 312,95 310,90
26/09/2025 262.808 0,20% 305,08 304,61 308,78 305,86
25/09/2025 285.050 -1,84% 306,94 303,395 311,17 305,08
24/09/2025 237.467 -0,68% 314,50 310,62 315,73 310,71
23/09/2025 351.514 0,10% 313,40 309,00 315,076 312,94
22/09/2025 253.514 -1,64% 320,00 309,00 320,00 312,63
19/09/2025 323.847 -2,14% 324,64 317,67 325,57 317,92
18/09/2025 237.071 0,63% 323,34 321,42 327,46 325,12
17/09/2025 284.555 -1,63% 327,79 321,645 336,145 323,33
16/09/2025 220.051 1,04% 327,9992 323,35 329,542 328,28
15/09/2025 185.094 -0,37% 326,01 320,34 328,00 324,78
12/09/2025 262.491 -1,10% 327,1739 324,65 330,25 325,98
11/09/2025 256.399 3,43% 321,06 318,34 330,65 329,80
10/09/2025 205.062 -0,82% 321,65 317,975 322,25 319,15
09/09/2025 304.757 -3,54% 332,00 319,405 332,82 321,87
08/09/2025 469.322 0,16% 332,01 325,40 334,44 333,62
05/09/2025 725.168 5,48% 317,37 317,37 334,60 333,09
04/09/2025 335.920 3,63% 306,00 304,76 317,26 315,80
03/09/2025 346.770 -0,11% 300,01 300,00 304,99 304,74
02/09/2025 236.467 -1,82% 309,50 303,58 309,50 305,07
29/08/2025 295.280 -1,35% 316,19 310,15 317,55 310,71
28/08/2025 198.760 -0,92% 317,85 312,13 319,04 314,97
27/08/2025 223.751 -0,17% 318,38 315,99 321,09 317,85
26/08/2025 216.533 -0,93% 322,00 317,72 323,3133 318,38
25/08/2025 242.927 -0,72% 328,48 318,10 328,48 321,43
22/08/2025 456.798 4,86% 310,48 308,78 328,285 323,73
21/08/2025 367.599 -2,01% 314,95 306,01 314,95 308,63
20/08/2025 289.271 -3,04% 324,75 314,43 329,99 314,95
19/08/2025 312.666 2,80% 319,50 317,31 328,80 324,78
18/08/2025 321.928 -1,76% 323,03 315,79 323,03 316,08
15/08/2025 620.812 -1,33% 334,00 320,22 334,00 321,75
14/08/2025 462.834 -1,03% 325,00 320,47 328,67 326,09
13/08/2025 360.134 5,72% 315,00 313,49 331,23 329,48
12/08/2025 248.060 2,02% 306,65 306,51 314,39 312,85
11/08/2025 213.804 0,37% 306,01 301,236 308,83 306,65
08/08/2025 245.715 -0,96% 308,64 305,09 311,5199 305,68
07/08/2025 195.644 -0,30% 309,56 307,44 315,50 308,64
06/08/2025 179.780 -0,78% 311,33 308,3004 314,11 309,56
05/08/2025 227.348 0,70% 309,81 307,71 313,145 311,98
04/08/2025 250.535 0,42% 310,18 306,90 311,95 309,81
01/08/2025 297.470 0,18% 304,00 304,00 311,65 308,67
31/07/2025 323.719 -1,31% 312,24 305,63 313,59 308,14
30/07/2025 267.933 -1,29% 303,4933 303,4933 318,8988 312,24
29/07/2025 396.859 -1,56% 323,43 315,5725 326,63 316,48
28/07/2025 380.363 -1,05% 321,0033 320,1265 326,63 321,48
25/07/2025 541.497 -0,44% 345,00 320,0001 345,00 324,90
24/07/2025 774.463 3,00% 316,70 314,86 345,00 326,34
23/07/2025 602.275 0,70% 301,91 301,56 319,69 316,85
22/07/2025 456.600 5,24% 299,60 298,68 315,72 314,66
21/07/2025 347.775 0,04% 298,86 298,0012 304,42 298,99
18/07/2025 490.295 0,02% 294,17 293,82 303,9997 298,86
17/07/2025 492.669 2,10% 292,59 286,24 300,76 298,81
16/07/2025 432.009 0,18% 301,18 286,24 303,50 292,66
15/07/2025 431.688 -3,01% 304,07 291,98 307,42 292,13
14/07/2025 444.633 -1,68% 304,99 298,10 307,9199 301,18
11/07/2025 315.250 -1,60% 306,97 302,52 316,31 306,32
10/07/2025 391.100 0,92% 302,74 302,36 316,79 311,30
09/07/2025 518.758 1,92% 296,18 296,18 308,99 308,46
08/07/2025 396.468 2,18% 300,00 294,49 305,52 302,64

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco