Carlisle Cos Inc (CSL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	24.179	-1,15%	437,46	434,58	441,38	435,0205
16/07/2024	209.927	2,13%	438,50	432,865	443,87	440,08
15/07/2024	169.432	0,09%	438,50	430,305	439,9226	430,91
12/07/2024	148.003	1,05%	424,52	432,50	437,92	430,54
11/07/2024	175.661	2,20%	424,52	421,68	431,65	426,05
10/07/2024	114.600	2,28%	410,89	409,51	418,29	416,88
09/07/2024	79.226	-0,62%	408,95	406,42	414,45	407,60
08/07/2024	85.680	0,78%	410,10	409,76	415,37	410,13
05/07/2024	79.883	-0,47%	408,88	403,485	410,735	406,95
04/07/2024	99.803	0,99%	405,875	403,00	410,735	409,47
03/07/2024	99.803	0,99%	405,875	403,00	410,735	409,47
02/07/2024	145.219	1,97%	396,85	397,4701	407,13	405,46
01/07/2024	122.000	-1,88%	416,23	397,94	409,60	397,61
28/06/2024	194.811	-1,46%	416,23	403,27	418,025	405,21
27/06/2024	99.802	-0,29%	412,12	410,70	415,41	411,23
26/06/2024	134.065	-0,72%	413,80	408,875	414,515	412,43
25/06/2024	138.861	-2,58%	420,60	409,955	427,79	415,42
24/06/2024	169.690	2,21%	420,60	418,92	427,90	426,43
21/06/2024	404.711	-0,66%	421,20	407,08	419,56	417,22
20/06/2024	191.458	-0,51%	419,55	415,34	423,92	419,98
19/06/2024	165.883	1,73%	416,08	412,88	422,07	422,35
18/06/2024	159.876	1,67%	403,95	412,88	422,07	422,12
17/06/2024	139.747	2,44%	403,95	405,34	415,195	415,17
14/06/2024	99.130	-2,00%	412,17	403,725	410,0812	405,30
13/06/2024	137.885	-0,48%	417,03	409,06	416,17	413,59
12/06/2024	133.923	1,63%	418,62	412,30	421,43	415,59
11/06/2024	115.288	-0,01%	405,68	400,83	409,07	408,94
10/06/2024	158.297	0,03%	406,00	403,69	409,52	408,98
07/06/2024	131.218	0,33%	406,52	404,90	411,435	408,85
06/06/2024	118.814	0,07%	409,01	403,63	411,23	407,50
05/06/2024	148.887	1,13%	405,95	403,50	410,39	407,24
04/06/2024	124.843	-0,65%	405,04	400,82	406,535	402,69
03/06/2024	253.279	-3,10%	418,87	401,575	419,99	405,32
31/05/2024	152.271	0,27%	417,73	408,30	418,99	418,29
30/05/2024	81.294	0,63%	416,25	413,53	420,68	417,17
29/05/2024	136.159	-1,63%	416,26	414,077	418,84	414,54
28/05/2024	141.018	-1,52%	428,34	419,455	430,00	421,42
27/05/2024	0	1,12%	424,70	422,8225	430,21	427,92
24/05/2024	88.230	1,12%	424,70	422,8225	430,21	427,92
23/05/2024	139.431	-0,08%	424,27	420,285	427,0113	423,20
22/05/2024	163.488	-0,77%	417,95	421,075	429,60	423,52
21/05/2024	108.215	1,66%	417,95	417,89	427,03	426,80
20/05/2024	149.199	0,52%	415,02	417,025	420,62	419,82
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