Carlisle Cos Inc (CSL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	46.523	0,01%	313,91	313,40	315,98	313,95
27/12/2023	58.399	-0,09%	313,83	312,9363	315,212	313,91
26/12/2023	46.641	0,68%	313,95	311,5278	315,88	314,19
22/12/2023	78.949	0,45%	311,05	311,425	313,74	312,06
21/12/2023	73.911	0,39%	313,33	309,39	317,09	310,67
20/12/2023	121.131	-1,16%	312,33	308,78	317,09	309,45
19/12/2023	108.719	-0,54%	315,67	312,78	318,74	313,08
18/12/2023	163.242	0,12%	314,82	309,985	314,80	314,77
15/12/2023	211.385	1,72%	307,38	305,07	314,82	314,41
14/12/2023	170.558	3,82%	301,53	301,25	310,19	309,09
13/12/2023	123.168	0,80%	292,715	291,23	299,28	297,71
12/12/2023	103.013	-0,07%	294,30	291,56	295,455	295,35
11/12/2023	189.285	0,16%	297,05	295,455	298,583	295,56
08/12/2023	106.495	0,33%	295,00	293,305	298,655	295,10
07/12/2023	150.866	1,25%	290,86	290,32	296,01	294,12
06/12/2023	207.332	0,80%	290,41	289,21	293,49	290,48
05/12/2023	71.693	-1,11%	288,65	286,94	291,805	288,17
04/12/2023	136.735	1,81%	280,81	284,3877	291,76	291,39
01/12/2023	126.827	2,07%	280,81	278,20	288,31	286,21
30/11/2023	149.376	1,93%	277,57	273,205	281,60	280,41
29/11/2023	96.421	0,68%	277,57	275,00	279,60	275,11
28/11/2023	91.037	-1,17%	275,59	272,15	274,935	273,25
27/11/2023	90.416	0,25%	273,60	273,378	277,405	276,48
24/11/2023	28.607	0,64%	272,53	272,33	276,75	275,80
23/11/2023	52.027	0,23%	274,03	272,73	276,095	274,05
22/11/2023	51.568	0,23%	274,03	272,73	276,095	274,05
21/11/2023	74.149	-0,34%	271,71	271,7456	274,42	273,43
20/11/2023	79.268	0,40%	271,82	269,5784	274,63	274,36
17/11/2023	115.152	-0,07%	276,41	272,56	275,92	273,26
16/11/2023	144.932	-2,43%	279,68	273,02	281,80	273,46
15/11/2023	93.115	-0,39%	280,66	279,18	282,84	280,28
14/11/2023	143.874	4,58%	274,02	274,905	284,185	281,39
13/11/2023	108.452	0,52%	268,23	267,74	270,145	269,92
10/11/2023	71.945	2,78%	261,59	260,74	268,695	268,52
09/11/2023	121.557	-0,51%	261,59	260,995	263,58	261,27
08/11/2023	125.336	-0,85%	261,86	262,24	265,67	262,60
07/11/2023	125.812	-1,16%	266,64	264,235	270,595	264,86
06/11/2023	76.519	-0,96%	260,54	267,08	270,595	267,96
03/11/2023	79.248	2,73%	260,54	259,745	271,97	270,55
02/11/2023	113.291	2,92%	260,54	259,745	265,82	263,35
01/11/2023	94.781	0,71%	255,33	252,62	256,92	255,89
31/10/2023	136.655	-0,35%	255,44	248,81	259,14	254,09
30/10/2023	147.156	2,49%	240,10	248,81	255,13	254,98
27/10/2023	164.826	4,89%	240,10	238,165	253,06	249,04
26/10/2023	255.660	0,12%	239,50	236,43	243,05	237,43
25/10/2023	137.409	-1,82%	244,60	235,82	239,59	237,15
24/10/2023	122.163	0,01%	244,60	240,51	244,215	241,55
23/10/2023	145.311	-1,89%	245,37	241,55	246,5075	241,53
20/10/2023	97.291	-0,18%	255,47	244,44	247,01	246,18
19/10/2023	145.384	-3,93%	260,09	246,32	260,57	246,62
18/10/2023	87.559	-3,03%	260,09	254,9474	260,57	256,72
17/10/2023	91.746	0,25%	260,45	262,865	269,64	264,75
16/10/2023	120.705	3,07%	260,45	258,1464	265,14	264,08
13/10/2023	93.046	-0,68%	265,77	254,18	261,19	256,22
12/10/2023	139.912	-3,59%	266,83	257,31	265,9095	257,96
11/10/2023	65.303	1,60%	266,83	262,45	267,41	267,57
10/10/2023	89.065	-0,31%	260,30	259,29	264,39	263,37
09/10/2023	51.450	0,71%	256,31	259,29	264,37	264,20