Carlisle Cos Inc (CSL)
Exportar para Excel
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
|