BiG | O banco que entende os seus valores.

Resideo Technologies Inc (REZI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5
13/11/2024	419.038	1,60%	25,00	24,96	25,55	25,36
12/11/2024	477.184	0,04%	24,71	24,60	25,30	24,96
11/11/2024	469.147	3,92%	24,19	24,18	25,12	24,95
08/11/2024	448.502	10,39%	22,50	20,81	24,09	24,01
07/11/2024	306.514	-0,68%	21,83	21,65	22,09	21,75
06/11/2024	455.812	6,62%	21,38	21,07	22,11	21,90
05/11/2024	198.768	2,29%	19,88	19,88	20,62	20,54
04/11/2024	167.361	0,50%	19,89	19,89	20,44	20,08
01/11/2024	186.754	1,58%	19,78	19,78	20,16	19,98
31/10/2024	193.211	-2,62%	20,13	19,66	20,13	19,67
30/10/2024	148.965	-0,49%	20,16	20,16	20,73	20,20
29/10/2024	237.340	0,10%	19,97	19,965	20,31	20,30
28/10/2024	150.780	0,65%	20,32	20,18	20,485	20,28
25/10/2024	187.189	-0,25%	20,33	19,98	20,39	20,15
24/10/2024	221.382	-0,88%	20,42	20,04	20,42	20,20
23/10/2024	215.748	-1,31%	20,50	20,12	20,55	20,38
22/10/2024	218.175	-1,24%	20,83	20,60	20,92	20,65
21/10/2024	181.598	-2,65%	21,41	20,81	21,50	20,91
18/10/2024	303.427	-1,10%	21,78	21,42	21,81	21,48
17/10/2024	262.548	1,50%	21,49	21,29	21,73	21,72
16/10/2024	247.797	3,18%	21,13	21,06	21,55	21,40
15/10/2024	296.943	-0,81%	20,83	20,73	21,20	20,74
14/10/2024	297.932	2,00%	20,45	20,37	20,92	20,91
11/10/2024	282.652	2,81%	19,92	19,92	20,52	20,50
10/10/2024	265.845	-0,15%	19,61	19,54	19,95	19,94
09/10/2024	252.507	0,45%	19,90	19,90	20,34	19,97
08/10/2024	161.333	-0,20%	19,92	19,59	19,97	19,88
07/10/2024	130.542	1,32%	19,49	19,41	19,98	19,92
04/10/2024	260.704	1,87%	19,78	19,48	19,78	19,66
03/10/2024	176.324	-1,43%	19,35	19,10	19,41	19,30
02/10/2024	204.508	0,31%	19,39	19,39	19,93	19,58
01/10/2024	240.556	-3,08%	20,11	19,50	20,11	19,52
30/09/2024	350.601	0,55%	19,90	19,84	20,17	20,14
27/09/2024	240.211	1,73%	19,96	19,90	20,37	20,03
26/09/2024	288.062	3,25%	19,42	19,38	19,91	19,69
25/09/2024	364.037	-0,68%	19,20	18,79	19,20	19,07
24/09/2024	433.458	-1,84%	19,70	19,17	19,75	19,20
23/09/2024	329.459	-2,59%	20,28	19,48	20,29	19,56
20/09/2024	5.940.721	-0,15%	19,96	19,79	20,365	20,08
19/09/2024	384.802	5,34%	19,72	19,32	20,17	20,11
18/09/2024	309.829	-0,10%	19,15	18,94	19,79	19,09
17/09/2024	270.102	-0,31%	19,47	19,10	19,59	19,11
16/09/2024	210.460	1,11%	19,07	18,89	19,17	19,17
13/09/2024	204.019	3,04%	18,77	18,77	19,15	18,96
12/09/2024	204.164	1,38%	18,18	17,98	18,56	18,40
11/09/2024	329.971	0,95%	17,81	17,57	18,29	18,15
10/09/2024	250.715	-0,17%	18,02	17,81	18,16	17,98
09/09/2024	326.934	-1,32%	18,25	17,94	18,32	18,01
06/09/2024	239.267	-3,54%	18,89	18,16	19,09	18,25
05/09/2024	231.044	-0,05%	19,00	18,80	19,10	18,92
04/09/2024	352.335	-0,89%	18,96	18,73	19,10	18,93
03/09/2024	272.997	-5,26%	19,88	19,04	20,00	19,10
30/08/2024	306.616	1,26%	20,06	19,76	20,195	20,16
29/08/2024	321.213	-1,92%	20,54	19,87	20,54	19,91
28/08/2024	225.804	0,40%	20,14	20,14	20,37	20,30
27/08/2024	231.541	-0,83%	20,26	20,09	20,39	20,22
26/08/2024	265.503	1,19%	20,39	20,22	20,61	20,39
23/08/2024	287.767	5,22%	19,32	19,32	20,23	20,15
22/08/2024	192.272	-0,47%	19,16	19,12	19,30	19,15
21/08/2024	215.281	3,11%	18,86	18,76	19,36	19,24
20/08/2024	243.971	-1,79%	18,88	18,53	18,93	18,66
19/08/2024	224.498	0,74%	18,96	18,80	19,17	19,00
16/08/2024	278.197	-0,21%	18,80	18,66	19,15	18,86
15/08/2024	319.438	2,55%	19,05	18,77	19,12	18,90
14/08/2024	408.097	-0,11%	18,55	18,08	18,55	18,43
13/08/2024	441.821	0,11%	18,70	18,275	18,81	18,45
12/08/2024	533.108	-1,65%	19,16	18,40	19,36	18,43
09/08/2024	856.163	-2,50%	18,83	17,56	18,85	18,74
08/08/2024	199.032	2,13%	19,03	18,90	19,24	19,22
07/08/2024	206.499	-2,49%	19,58	18,74	19,58	18,82
06/08/2024	219.200	-0,26%	19,12	18,97	19,48	19,30
05/08/2024	299.753	-4,68%	18,78	18,73	19,55	19,35
02/08/2024	277.023	-5,18%	20,35	20,03	20,50	20,30
01/08/2024	259.750	-5,77%	22,67	21,08	22,83	21,41
31/07/2024	277.326	1,34%	22,70	22,41	23,41	22,72
30/07/2024	165.951	0,13%	22,53	22,29	22,74	22,42