Carlisle Cos Inc (CSL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/09/2026 |
146.286 |
-1,40%
|
328,00
|
323,75
|
330,085
|
323,96
|
| 22/09/2026 |
325.866 |
3,37%
|
317,85
|
317,85
|
333,24
|
328,55
|
| 21/09/2026 |
191.251 |
0,94%
|
319,70
|
310,835
|
320,79
|
317,85
|
| 18/09/2026 |
187.607 |
-1,76%
|
320,36
|
313,69
|
320,36
|
314,70
|
| 17/09/2026 |
205.110 |
0,96%
|
317,54
|
317,54
|
328,00
|
320,37
|
| 16/09/2026 |
213.938 |
-2,07%
|
324,25
|
316,14
|
326,73
|
317,54
|
| 15/09/2026 |
399.400 |
-1,12%
|
327,93
|
322,47
|
329,97
|
324,25
|
| 14/09/2026 |
203.947 |
-2,19%
|
333,74
|
326,94
|
333,74
|
327,92
|
| 11/09/2026 |
181.868 |
1,67%
|
329,74
|
329,74
|
336,06
|
335,24
|
| 10/09/2026 |
173.541 |
-2,31%
|
337,60
|
327,26
|
337,60
|
329,74
|
| 09/09/2026 |
234.155 |
-1,16%
|
340,00
|
336,55
|
341,37
|
337,53
|
| 08/09/2026 |
119.813 |
-3,08%
|
353,12
|
341,00
|
353,6499
|
341,48
|
| 04/09/2026 |
157.827 |
2,04%
|
343,60
|
341,95
|
354,51
|
352,14
|
| 03/09/2026 |
144.563 |
0,87%
|
344,00
|
339,66
|
347,89
|
345,04
|
| 02/09/2026 |
239.967 |
2,33%
|
337,79
|
331,94
|
345,91
|
341,93
|
| 01/09/2026 |
220.331 |
-3,37%
|
344,70
|
334,85
|
347,99
|
334,85
|
| 31/08/2026 |
448.366 |
-2,69%
|
354,60
|
343,06
|
355,2999
|
346,58
|
| 28/08/2026 |
134.693 |
-1,06%
|
360,74
|
353,00
|
364,41
|
356,53
|
| 27/08/2026 |
146.416 |
-1,36%
|
363,06
|
359,27
|
363,75
|
360,74
|
| 26/08/2026 |
148.472 |
0,65%
|
363,27
|
363,27
|
369,455
|
365,72
|
| 25/08/2026 |
175.170 |
0,21%
|
364,81
|
360,04
|
364,81
|
363,27
|
| 24/08/2026 |
162.624 |
-1,43%
|
368,00
|
359,65
|
372,735
|
362,52
|
| 21/08/2026 |
276.212 |
2,86%
|
360,01
|
357,50
|
370,405
|
367,68
|
| 20/08/2026 |
186.551 |
-2,23%
|
365,63
|
330,09
|
365,63
|
357,55
|
| 19/08/2026 |
144.108 |
3,09%
|
361,50
|
351,99
|
369,30
|
365,63
|
| 18/08/2026 |
220.025 |
-1,20%
|
355,8362
|
354,41
|
358,665
|
355,11
|
| 17/08/2026 |
288.553 |
-2,52%
|
369,01
|
357,41
|
369,875
|
360,70
|
| 14/08/2026 |
159.296 |
-1,53%
|
374,0739
|
368,78
|
377,995
|
370,04
|
| 13/08/2026 |
307.868 |
-1,78%
|
385,25
|
372,71
|
386,99
|
375,80
|
| 12/08/2026 |
149.820 |
-1,80%
|
344,208
|
344,208
|
392,395
|
382,61
|
| 11/08/2026 |
141.137 |
1,14%
|
384,00
|
379,6112
|
393,2999
|
389,96
|
| 10/08/2026 |
144.018 |
-0,72%
|
387,51
|
380,42
|
388,70
|
385,25
|
| 07/08/2026 |
115.220 |
1,12%
|
385,52
|
380,51
|
391,815
|
387,49
|
| 06/08/2026 |
189.866 |
-0,73%
|
385,32
|
378,28
|
388,98
|
382,83
|
| 05/08/2026 |
155.175 |
-0,17%
|
386,43
|
381,2529
|
393,0099
|
385,32
|
| 04/08/2026 |
177.437 |
3,83%
|
375,95
|
370,8502
|
386,43
|
386,43
|
| 03/08/2026 |
172.025 |
3,32%
|
360,72
|
360,72
|
372,08
|
371,86
|
| 31/07/2026 |
180.191 |
-2,69%
|
359,49
|
351,05
|
360,11
|
359,92
|
| 30/07/2026 |
350.058 |
10,33%
|
352,7382
|
334,54
|
375,019
|
369,88
|
| 29/07/2026 |
507.352 |
-3,84%
|
347,72
|
320,23
|
347,72
|
334,54
|
| 28/07/2026 |
189.517 |
1,86%
|
340,66
|
340,66
|
352,78
|
347,72
|
| 27/07/2026 |
225.216 |
1,29%
|
336,04
|
336,04
|
349,24
|
340,66
|
| 24/07/2026 |
141.364 |
1,41%
|
329,0701
|
329,0701
|
341,07
|
336,04
|
| 23/07/2026 |
215.152 |
1,25%
|
322,87
|
321,01
|
334,13
|
331,55
|
| 22/07/2026 |
227.639 |
1,60%
|
323,00
|
321,79
|
328,99
|
327,78
|
| 21/07/2026 |
235.275 |
-1,52%
|
327,31
|
322,24
|
328,59
|
322,61
|
| 20/07/2026 |
279.670 |
-5,15%
|
347,00
|
325,6201
|
348,85
|
327,31
|
| 17/07/2026 |
118.393 |
-2,10%
|
350,10
|
344,29
|
358,73
|
345,39
|
| 16/07/2026 |
173.193 |
2,51%
|
344,01
|
340,64
|
354,82
|
352,76
|
| 15/07/2026 |
233.684 |
1,70%
|
334,275
|
334,275
|
345,125
|
344,10
|
| 14/07/2026 |
162.711 |
1,57%
|
329,03
|
329,03
|
339,95
|
338,35
|
| 13/07/2026 |
372.486 |
0,82%
|
331,73
|
325,96
|
334,05
|
333,20
|
| 10/07/2026 |
489.923 |
0,03%
|
330,00
|
327,675
|
335,005
|
330,09
|
| 09/07/2026 |
340.848 |
-0,31%
|
331,00
|
329,72
|
336,065
|
330,00
|
| 08/07/2026 |
407.486 |
-6,49%
|
353,87
|
329,78
|
356,835
|
331,00
|
| 07/07/2026 |
325.319 |
-3,66%
|
362,9376
|
348,49
|
369,80
|
353,87
|
| 06/07/2026 |
279.952 |
0,09%
|
366,73
|
361,54
|
369,795
|
367,15
|
| 02/07/2026 |
171.605 |
1,50%
|
360,85
|
358,5575
|
367,27
|
366,73
|
| 01/07/2026 |
269.965 |
-0,40%
|
362,75
|
352,59
|
369,93
|
360,85
|
| 30/06/2026 |
476.960 |
-4,15%
|
384,6267
|
360,72
|
384,6267
|
362,75
|
| 29/06/2026 |
483.568 |
-2,34%
|
384,6267
|
357,4655
|
398,972
|
378,47
|
| 26/06/2026 |
110.503 |
0,05%
|
389,42
|
380,21
|
389,42
|
388,38
|
| 25/06/2026 |
165.112 |
2,36%
|
378,53
|
378,53
|
397,16
|
388,40
|
| 24/06/2026 |
234.224 |
7,31%
|
352,88
|
352,88
|
378,98
|
378,53
|
| 23/06/2026 |
124.756 |
-2,13%
|
360,96
|
351,21
|
360,96
|
352,88
|
| 18/06/2026 |
127.918 |
5,62%
|
346,075
|
346,075
|
367,255
|
360,96
|
| 17/06/2026 |
168.600 |
-4,04%
|
357,00
|
341,74
|
363,80
|
342,10
|
| 16/06/2026 |
89.628 |
0,84%
|
355,1947
|
351,62
|
360,03
|
356,78
|
| 15/06/2026 |
158.617 |
2,85%
|
343,77
|
343,77
|
359,55
|
353,55
|
| 12/06/2026 |
111.807 |
0,82%
|
330,865
|
330,865
|
350,42
|
343,77
|
| 11/06/2026 |
177.470 |
3,95%
|
327,82
|
327,82
|
342,2599
|
340,99
|
| 10/06/2026 |
218.058 |
-5,41%
|
347,68
|
327,82
|
348,92
|
327,82
|
| 09/06/2026 |
151.073 |
2,82%
|
338,09
|
338,09
|
350,612
|
347,68
|
| 08/06/2026 |
114.207 |
-2,31%
|
345,98
|
337,77
|
349,1599
|
338,09
|
| 05/06/2026 |
104.181 |
0,93%
|
349,44
|
335,95
|
349,44
|
345,98
|
| 04/06/2026 |
106.022 |
-0,13%
|
342,90
|
340,0101
|
348,735
|
342,59
|
| 03/06/2026 |
146.796 |
-0,19%
|
339,1993
|
339,1993
|
347,00
|
342,90
|
| 02/06/2026 |
114.876 |
1,52%
|
338,75
|
336,6302
|
344,99
|
344,24
|
| 01/06/2026 |
122.276 |
-1,76%
|
344,81
|
331,01
|
344,81
|
338,75
|
| 29/05/2026 |
120.675 |
0,62%
|
342,69
|
340,275
|
349,146
|
344,81
|
| 28/05/2026 |
118.434 |
-0,56%
|
343,61
|
336,35
|
344,50
|
342,69
|
| 27/05/2026 |
101.937 |
0,99%
|
341,26
|
341,26
|
349,92
|
344,63
|
| 26/05/2026 |
105.877 |
2,24%
|
333,80
|
333,80
|
343,20
|
341,26
|
| 22/05/2026 |
156.902 |
0,43%
|
336,31
|
328,24
|
336,31
|
333,80
|
| 21/05/2026 |
232.879 |
1,03%
|
328,98
|
322,05
|
335,16
|
332,36
|
| 20/05/2026 |
276.318 |
1,02%
|
325,67
|
321,25
|
331,65
|
328,98
|
| 19/05/2026 |
305.563 |
-2,31%
|
334,0833
|
321,4949
|
334,0833
|
325,67
|
| 18/05/2026 |
256.480 |
1,17%
|
332,32
|
329,995
|
335,76
|
333,57
|
| 15/05/2026 |
132.200 |
-4,57%
|
354,91
|
329,72
|
354,91
|
329,72
|
| 14/05/2026 |
126.990 |
0,62%
|
345,82
|
344,855
|
354,79
|
347,95
|
| 13/05/2026 |
106.536 |
-1,49%
|
310,00
|
310,00
|
352,9899
|
345,82
|
| 12/05/2026 |
131.548 |
-1,68%
|
357,60
|
350,96
|
361,28
|
351,05
|
| 11/05/2026 |
131.801 |
-0,77%
|
357,11
|
355,8401
|
360,99
|
357,60
|
| 08/05/2026 |
160.094 |
-0,01%
|
360,46
|
355,81
|
364,22
|
360,39
|
| 07/05/2026 |
223.252 |
-3,53%
|
374,34
|
360,46
|
380,35
|
360,46
|
| 06/05/2026 |
216.521 |
5,40%
|
356,7901
|
355,47
|
378,27
|
373,96
|
| 05/05/2026 |
191.586 |
2,66%
|
346,17
|
346,0154
|
357,92
|
355,38
|
| 04/05/2026 |
154.165 |
-3,05%
|
353,70
|
327,52
|
356,95
|
346,17
|
| 01/05/2026 |
182.534 |
0,50%
|
356,00
|
351,505
|
359,18
|
357,04
|
| 30/04/2026 |
175.549 |
2,60%
|
346,65
|
346,65
|
356,83
|
355,26
|
