Carlisle Cos Inc (CSL)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
07/02/2025 193.079 0,33% 351,65 344,91 353,53 350,53
06/02/2025 454.189 1,95% 346,68 344,975 357,32 349,37
05/02/2025 617.673 -8,94% 363,05 340,61 367,705 342,68
04/02/2025 296.305 -1,33% 376,20 374,642 384,566 376,31
03/02/2025 255.179 -2,08% 376,20 373,51 385,155 381,38
31/01/2025 93.444 -1,26% 392,425 388,875 397,41 389,46
30/01/2025 209.175 1,29% 392,425 390,02 398,73 394,41
29/01/2025 121.199 -1,54% 393,255 388,01 397,385 389,38
28/01/2025 166.531 -0,51% 400,56 391,30 397,839 395,46
27/01/2025 137.876 -1,32% 400,56 394,435 401,19 397,48
24/01/2025 99.061 -0,61% 401,68 402,48 407,6141 402,81
23/01/2025 251.267 0,70% 401,68 401,33 411,845 405,30
22/01/2025 227.261 -1,41% 403,95 400,15 409,19 402,47
21/01/2025 136.631 2,10% 403,95 402,77 409,175 408,24
20/01/2025 0 1,13% 397,20 394,9128 403,71 399,85
17/01/2025 158.295 1,13% 397,20 394,9128 403,71 399,88
16/01/2025 167.684 1,88% 388,87 385,0592 395,985 395,40
15/01/2025 139.317 1,64% 394,50 385,47 396,51 388,10
14/01/2025 153.442 2,33% 366,61 378,04 384,31 381,84
13/01/2025 141.724 1,10% 363,15 367,19 374,64 373,16
09/01/2025 124.199 1,58% 363,15 360,7793 372,985 369,10
08/01/2025 121.459 1,91% 372,55 360,7793 372,985 371,59
07/01/2025 166.586 -1,51% 372,55 363,195 375,04 365,82
06/01/2025 137.907 0,08% 372,19 369,72 378,319 371,44
03/01/2025 127.972 1,31% 371,555 365,1479 373,315 371,13
02/01/2025 106.807 -0,68% 371,555 363,50 372,41 366,35
31/12/2024 0 0,05% 371,555 367,10 373,829 368,84
30/12/2024 124.557 -0,89% 376,945 365,00 371,675 368,84
27/12/2024 64.035 -1,65% 376,945 371,21 378,48 371,99
26/12/2024 230.026 0,47% 373,88 374,44 379,269 378,21
24/12/2024 0 0,39% 375,84 373,7001 377,445 376,45
23/12/2024 159.355 -0,46% 376,065 372,73 379,7693 376,54
20/12/2024 191.637 0,12% 376,065 376,065 385,60 378,27
19/12/2024 261.516 -1,62% 384,95 376,63 391,38 377,88
18/12/2024 0 -5,08% 405,95 384,09 408,29 384,09
17/12/2024 258.571 -2,79% 429,59 402,26 415,265 404,63
16/12/2024 129.459 -0,90% 429,59 415,48 423,065 416,24
13/12/2024 122.818 -0,88% 429,59 416,72 422,465 420,03
12/12/2024 89.911 -0,77% 429,59 422,78 427,00 423,76
11/12/2024 140.211 0,43% 429,59 424,17 428,485 427,06
10/12/2024 121.213 -1,33% 438,84 423,775 431,13 425,22
09/12/2024 127.488 -2,09% 438,84 429,71 439,47 430,94
06/12/2024 114.298 0,86% 438,84 434,64 440,73 440,01
05/12/2024 136.939 -0,45% 438,84 432,73 439,045 436,27
04/12/2024 153.652 -1,39% 442,13 436,30 443,77 438,24
03/12/2024 130.339 -1,97% 454,85 444,43 452,5961 444,43
02/12/2024 126.277 -0,75% 458,70 451,76 460,105 453,28
29/11/2024 71.757 -0,19% 457,60 455,98 461,68 456,70
28/11/2024 128.938 0,99% 463,91 454,325 465,78 457,59
27/11/2024 127.184 -0,79% 468,74 454,26 466,855 465,78
26/11/2024 163.655 -1,80% 467,52 450,89 472,66 461,22
25/11/2024 241.094 4,46% 453,01 450,89 473,45 469,68
22/11/2024 120.682 1,84% 433,00 430,17 452,75 449,65
21/11/2024 206.451 2,27% 434,47 427,945 444,559 441,52
20/11/2024 111.015 -0,77% 434,95 427,70 438,435 431,73
19/11/2024 119.253 -0,92% 445,46 432,01 444,86 435,09
18/11/2024 123.155 -1,39% 447,74 436,715 447,74 439,13
15/11/2024 86.425 -0,94% 457,28 444,62 456,225 445,34
14/11/2024 74.029 -0,93% 457,00 449,35 459,8688 449,58
13/11/2024 83.018 0,40% 454,58 452,495 459,59 454,83
12/11/2024 107.693 -0,48% 457,99 451,58 458,82 453,04
11/11/2024 114.898 0,97% 459,99 452,6701 459,99 455,20
08/11/2024 163.596 0,49% 451,89 447,96 455,20 450,85
07/11/2024 151.914 -0,44% 454,99 445,04 454,99 448,65
06/11/2024 177.319 3,76% 423,00 422,28 456,00 450,65
05/11/2024 107.626 % 423,00 424,72 435,09 434,31
04/11/2024 88.447 % 423,33 422,2501 428,07 425,18
01/11/2024 157.573 % 420,05 421,49 428,59 422,26
31/10/2024 149.777 % 417,305 418,63 425,64 422,23
30/10/2024 137.043 % 417,305 417,00 425,51 422,16
29/10/2024 130.537 % 416,93 413,00 419,14 418,93
28/10/2024 185.404 % 444,24 419,64 431,32 421,05
25/10/2024 382.456 % 444,24 414,00 435,23 417,20
24/10/2024 185.704 % 457,98 452,40 462,925 458,62
23/10/2024 107.522 % 457,98 452,83 462,69 458,85
22/10/2024 98.367 % 466,21 452,78 462,79 460,56
21/10/2024 66.825 % 472,23 463,685 473,16 468,16
18/10/2024 105.136 % 473,52 467,60 473,005 471,16
17/10/2024 152.568 % 466,61 464,9053 473,10 472,55
16/10/2024 146.352 % 474,00 461,80 473,075 462,43
15/10/2024 157.038 % 475,95 471,16 479,375 471,54
14/10/2024 114.379 % 471,54 468,89 481,015 480,93
11/10/2024 130.798 % 462,17 456,375 462,65 458,20
10/10/2024 118.672 % 460,77 456,375 462,65 459,52
09/10/2024 206.616 % 449,87 459,6307 469,85 467,48
08/10/2024 297.642 % 449,87 460,56 468,41 460,46
07/10/2024 309.808 % 443,00 450,12 468,41 466,21
04/10/2024 152.549 % 443,00 441,06 447,91 447,05
03/10/2024 147.904 % 443,00 441,06 447,88 447,89
02/10/2024 138.004 % 443,66 442,37 451,82 445,36
01/10/2024 145.932 % 451,52 436,47 450,385 448,40
30/09/2024 99.517 % 443,49 441,74 449,975 449,75
27/09/2024 88.132 % 443,49 443,75 450,70 444,59
26/09/2024 67.021 % 443,49 440,02 445,29 444,31
25/09/2024 65.352 % 441,11 435,615 441,415 438,13
24/09/2024 141.245 % 440,72 437,01 444,50 442,8999
23/09/2024 140.313 % 438,72 437,01 444,50 442,08
20/09/2024 190.997 % 439,53 435,075 439,86 436,98
19/09/2024 136.405 % 421,84 430,79 440,00 438,55
18/09/2024 109.022 % 421,84 417,53 432,275 425,29
Ajuda

Pesquisa de títulos

Fale Connosco