Carlisle Cos Inc (CSL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,83%	415,02	411,60	418,27	417,63
17/05/2024	103.855	0,83%	415,02	411,60	418,27	417,63
16/05/2024	130.616	-1,50%	421,70	414,81	422,192	415,05
15/05/2024	138.638	0,70%	423,48	420,36	426,6651	421,87
14/05/2024	128.658	1,02%	414,85	412,37	420,32	418,92
13/05/2024	129.489	-0,47%	420,14	414,07	420,525	414,69
10/05/2024	159.212	-0,24%	416,71	411,59	420,5999	416,63
09/05/2024	102.227	2,23%	409,42	408,53	417,83	417,61
08/05/2024	98.437	0,73%	401,96	401,74	408,885	408,49
07/05/2024	139.928	0,02%	407,47	404,50	408,675	405,55
06/05/2024	137.494	1,76%	402,49	401,96	408,075	405,47
03/05/2024	91.201	0,86%	398,37	396,61	403,17	398,47
02/05/2024	206.428	2,57%	390,88	386,5484	396,27	395,07
01/05/2024	248.738	-0,79%	388,47	383,57	392,98	385,18
30/04/2024	212.011	-2,20%	395,13	386,72	397,28	388,25
29/04/2024	250.048	-0,89%	411,21	396,32	403,51	397,00
26/04/2024	336.548	4,85%	411,21	399,87	413,19	400,56
25/04/2024	215.769	1,79%	367,76	364,00	382,9199	382,03
24/04/2024	120.370	-1,06%	383,95	375,14	386,255	375,30
23/04/2024	92.856	2,44%	372,53	372,3611	379,54	379,33
22/04/2024	69.931	0,78%	368,66	367,96	374,2799	370,29
19/04/2024	75.967	0,00%	369,38	365,24	371,045	367,41
18/04/2024	136.175	-0,39%	374,56	365,955	373,445	367,41
17/04/2024	117.516	-1,44%	374,56	368,16	374,11	368,84
16/04/2024	103.812	0,30%	376,545	369,415	376,45	374,24
15/04/2024	91.286	-0,01%	376,545	371,535	380,5511	373,12
12/04/2024	138.055	-1,19%	374,19	371,645	379,35	373,14
11/04/2024	119.308	-1,37%	382,95	377,35	383,455	377,64
10/04/2024	129.020	-2,36%	383,85	380,55	389,61	382,90
09/04/2024	104.946	-2,09%	399,46	387,89	400,00	392,15
08/04/2024	128.248	0,38%	402,21	399,00	403,44	400,50
05/04/2024	123.320	2,20%	392,39	392,00	400,23	399,00
04/04/2024	133.116	-1,39%	400,00	387,995	399,515	390,41
03/04/2024	173.605	1,21%	400,00	394,83	400,94	395,93
02/04/2024	132.863	-0,69%	391,24	386,96	391,125	391,19
01/04/2024	148.127	0,53%	390,95	389,06	395,93	393,91
28/03/2024	95.615	0,83%	390,00	389,81	393,4325	391,85
27/03/2024	102.552	0,03%	390,00	386,18	389,90	388,62
26/03/2024	159.708	0,31%	387,03	382,855	392,625	388,50
25/03/2024	98.492	0,08%	388,86	386,27	389,593	387,31
22/03/2024	148.847	-0,42%	388,86	384,26	390,87	387,02
21/03/2024	142.369	2,48%	383,72	379,69	389,31	388,65
20/03/2024	125.686	1,85%	374,48	370,26	380,82	379,25
19/03/2024	129.989	1,42%	371,59	366,20	373,82	372,36
18/03/2024	128.388	-1,17%	371,59	365,955	373,12	367,14
15/03/2024	205.710	2,22%	364,14	363,8683	372,07	371,48
14/03/2024	100.109	0,14%	364,14	360,495	365,60	363,41
13/03/2024	106.324	0,37%	361,33	360,81	364,775	362,89
12/03/2024	107.155	1,28%	357,00	356,535	361,59	361,56
11/03/2024	92.281	0,62%	367,04	350,76	357,395	357,00
08/03/2024	90.609	-2,89%	367,04	354,85	366,68	354,81
07/03/2024	94.051	1,31%	350,24	361,824	367,29	365,38
06/03/2024	64.522	1,45%	350,24	357,45	360,60	360,64
05/03/2024	110.757	0,85%	350,24	351,53	356,075	355,47
04/03/2024	123.413	1,55%	347,10	348,08	354,09	352,49
01/03/2024	167.026	-0,83%	348,63	346,695	350,6725	347,10
29/02/2024	211.114	0,09%	350,00	346,72	353,95	350,00
28/02/2024	171.894	0,71%	348,83	346,3155	350,535	349,68
27/02/2024	137.903	-0,88%	352,99	346,42	351,634	347,20
26/02/2024	78.171	-1,68%	354,48	350,08	356,90	350,29
23/02/2024	78.924	0,97%	354,48	353,6503	357,78	356,27
22/02/2024	91.525	1,56%	344,38	349,085	353,19	352,86
21/02/2024	103.203	0,15%	340,765	345,985	347,95	347,44
20/02/2024	82.987	1,46%	340,765	339,1005	347,17	346,92
19/02/2024	88.126	-0,97%	348,58	341,86	348,19	341,92
16/02/2024	88.126	-0,97%	348,58	341,86	348,19	341,92
15/02/2024	113.384	-0,37%	348,58	344,00	347,805	345,28
14/02/2024	101.806	1,07%	347,75	344,425	349,2888	347,42
13/02/2024	127.872	-1,93%	343,79	338,525	343,95	343,73
12/02/2024	144.781	1,27%	346,15	344,14	350,983	350,51
09/02/2024	151.650	0,98%	339,565	342,46	348,49	346,11
08/02/2024	209.070	0,24%	339,565	337,0101	343,57	342,74
07/02/2024	443.111	7,65%	343,06	333,50	343,06	341,91
06/02/2024	265.888	0,98%	316,28	313,85	318,06	317,61
05/02/2024	107.925	-2,01%	316,69	314,12	319,69	314,54
02/02/2024	129.900	0,61%	317,81	314,11	321,32	320,99
01/02/2024	109.121	1,52%	317,555	313,14	318,81	319,04
31/01/2024	195.689	-1,91%	320,00	313,99	322,29	314,26
30/01/2024	179.717	2,03%	309,89	310,04	320,53	320,38
29/01/2024	46.632	1,60%	309,89	308,44	313,92	314,00
26/01/2024	61.997	-0,37%	312,12	308,195	311,93	309,05
25/01/2024	97.425	2,65%	307,78	302,69	310,605	310,21
24/01/2024	107.173	-0,57%	307,78	302,08	305,19	302,19
23/01/2024	127.913	-1,70%	309,25	303,81	310,59	303,92
22/01/2024	114.819	0,14%	310,42	308,50	313,42	309,16
19/01/2024	98.879	-0,44%	312,05	305,06	310,44	308,74
18/01/2024	80.382	0,17%	300,40	306,65	311,74	310,11
17/01/2024	131.051	2,90%	300,40	300,48	310,69	309,60
16/01/2024	67.466	-0,40%	298,58	297,25	300,80	300,88
15/01/2024	78.267	-1,29%	307,00	301,32	307,905	302,10
12/01/2024	78.267	-1,29%	307,00	301,32	307,905	302,10
11/01/2024	68.293	0,03%	306,00	301,64	307,24	306,06
10/01/2024	97.456	-0,56%	306,22	304,66	310,86	305,98
09/01/2024	56.818	-0,59%	306,22	307,295	309,93	307,71
08/01/2024	62.110	1,07%	306,29	305,00	309,52	309,53
05/01/2024	125.336	1,52%	301,275	301,005	308,185	306,25
04/01/2024	78.461	0,03%	301,00	300,62	303,81	301,66
03/01/2024	92.834	-2,72%	303,98	301,415	306,20	301,57
02/01/2024	57.719	-0,78%	311,47	308,11	312,25	310,00
29/12/2023	48.855	-0,48%	311,65	311,27	315,28	312,43