Carlisle Cos Inc (CSL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
279.952 |
0,09%
|
366,73
|
361,54
|
369,795
|
367,05
|
| 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
|
| 29/04/2026 |
170.841 |
-2,92%
|
355,71
|
343,53
|
360,71
|
346,65
|
| 28/04/2026 |
221.664 |
-1,17%
|
362,98
|
355,22
|
365,875
|
357,06
|
| 27/04/2026 |
34.338 |
0,14%
|
360,07
|
358,635
|
365,39
|
361,28
|
| 24/04/2026 |
609.001 |
-1,00%
|
363,70
|
355,14
|
393,27
|
360,07
|
| 23/04/2026 |
265.206 |
2,89%
|
353,50
|
353,08
|
367,535
|
363,70
|
| 22/04/2026 |
152.378 |
-1,16%
|
360,50
|
350,37
|
362,07
|
353,50
|
| 21/04/2026 |
120.144 |
-1,53%
|
363,52
|
355,41
|
369,665
|
357,58
|
| 20/04/2026 |
197.768 |
0,40%
|
361,70
|
354,63
|
364,62
|
363,15
|
| 17/04/2026 |
219.592 |
4,16%
|
354,91
|
348,1769
|
367,48
|
361,70
|
| 16/04/2026 |
142.922 |
-1,00%
|
350,62
|
344,72
|
355,48
|
347,26
|
| 15/04/2026 |
172.814 |
-1,98%
|
351,54
|
347,97
|
355,13
|
350,62
|
| 14/04/2026 |
117.622 |
0,25%
|
356,83
|
352,665
|
361,14
|
357,71
|
| 13/04/2026 |
140.431 |
2,17%
|
346,37
|
342,55
|
357,19
|
356,83
|
| 10/04/2026 |
154.180 |
-0,34%
|
355,0835
|
346,865
|
355,0835
|
349,27
|
| 09/04/2026 |
125.631 |
1,89%
|
343,85
|
339,5601
|
352,96
|
350,47
|
| 08/04/2026 |
205.654 |
3,71%
|
331,56
|
331,56
|
365,00
|
343,85
|
| 07/04/2026 |
185.668 |
0,01%
|
330,43
|
327,11
|
334,14
|
331,56
|
| 06/04/2026 |
149.494 |
0,13%
|
337,60
|
327,1583
|
337,60
|
331,54
|
| 02/04/2026 |
133.367 |
-1,17%
|
335,02
|
324,95
|
342,47
|
331,11
|
| 01/04/2026 |
146.940 |
0,42%
|
333,62
|
330,24
|
338,8299
|
335,02
|
| 31/03/2026 |
112.366 |
2,52%
|
325,86
|
325,86
|
339,875
|
333,62
|
| 30/03/2026 |
185.057 |
0,03%
|
325,58
|
324,485
|
330,93
|
325,86
|
| 27/03/2026 |
173.280 |
-2,42%
|
333,64
|
325,48
|
333,64
|
325,58
|
| 26/03/2026 |
125.125 |
-1,90%
|
339,93
|
330,78
|
341,47
|
333,64
|
| 25/03/2026 |
177.232 |
0,02%
|
339,87
|
334,41
|
346,84
|
339,93
|
| 24/03/2026 |
109.003 |
0,89%
|
336,88
|
331,07
|
343,09
|
339,87
|
| 23/03/2026 |
180.420 |
2,84%
|
327,52
|
327,52
|
344,91
|
336,88
|
| 20/03/2026 |
183.332 |
-1,46%
|
332,48
|
324,47
|
334,49
|
327,52
|
| 19/03/2026 |
218.558 |
-1,77%
|
335,61
|
328,2201
|
337,20
|
332,82
|
| 18/03/2026 |
159.368 |
-1,86%
|
340,00
|
337,43
|
344,515
|
338,83
|
| 17/03/2026 |
249.759 |
3,03%
|
337,40
|
336,4138
|
345,975
|
344,87
|
| 16/03/2026 |
262.287 |
-1,96%
|
341,40
|
333,37
|
347,56
|
334,72
|
| 13/03/2026 |
215.775 |
-0,58%
|
348,3889
|
339,19
|
348,45
|
341,40
|
| 12/03/2026 |
329.582 |
-2,72%
|
347,70
|
341,94
|
352,18
|
343,38
|
| 11/03/2026 |
215.474 |
0,03%
|
359,95
|
345,295
|
359,95
|
352,99
|
| 10/03/2026 |
283.587 |
-0,01%
|
350,12
|
346,00
|
359,80
|
352,90
|
| 09/03/2026 |
366.365 |
-0,47%
|
356,26
|
337,73
|
358,955
|
352,94
|
| 06/03/2026 |
221.770 |
-5,38%
|
374,932
|
350,69
|
374,932
|
354,56
|
| 05/03/2026 |
108.382 |
-3,76%
|
389,20
|
372,14
|
390,00
|
374,78
|
| 04/03/2026 |
91.880 |
0,11%
|
388,76
|
382,35
|
392,189
|
389,20
|
| 03/03/2026 |
138.540 |
-1,26%
|
393,68
|
377,66
|
393,68
|
388,76
|
| 02/03/2026 |
165.261 |
-0,26%
|
394,77
|
380,295
|
394,82
|
393,73
|
| 27/02/2026 |
147.068 |
-0,21%
|
395,59
|
388,76
|
403,50
|
394,77
|
| 26/02/2026 |
112.603 |
0,47%
|
394,30
|
391,5901
|
399,98
|
395,59
|
| 25/02/2026 |
207.581 |
-3,46%
|
409,50
|
388,02
|
413,04
|
393,73
|
| 24/02/2026 |
185.042 |
1,79%
|
404,95
|
399,6792
|
408,34
|
407,86
|
| 23/02/2026 |
116.707 |
-2,04%
|
409,02
|
398,67
|
412,70
|
400,67
|
| 20/02/2026 |
257.621 |
0,34%
|
407,65
|
406,10
|
417,56
|
409,02
|
| 19/02/2026 |
178.838 |
0,50%
|
405,90
|
401,1001
|
410,0099
|
407,65
|
| 18/02/2026 |
241.718 |
-0,60%
|
406,07
|
402,6208
|
415,72
|
405,63
|
| 17/02/2026 |
259.537 |
0,03%
|
409,04
|
401,3721
|
413,0799
|
408,06
|
| 13/02/2026 |
235.181 |
-1,80%
|
416,55
|
407,2789
|
424,4473
|
407,94
|
| 12/02/2026 |
340.830 |
-0,52%
|
420,83
|
416,0001
|
432,9188
|
416,55
|
| 11/02/2026 |
195.933 |
0,50%
|
420,00
|
409,1885
|
420,00
|
418,74
|
| 10/02/2026 |
364.714 |
3,67%
|
400,55
|
400,55
|
418,65
|
416,44
|
| 09/02/2026 |
164.428 |
-0,54%
|
401,21
|
397,5123
|
406,039
|
401,71
|
