Carlisle Cos Inc (CSL)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 06/02/2026 |
430.033 |
0,71%
|
401,00
|
395,23
|
415,185
|
403,88
|
| 05/02/2026 |
396.593 |
1,43%
|
395,8186
|
389,0305
|
403,2156
|
401,01
|
| 04/02/2026 |
1.063.079 |
11,11%
|
355,84
|
355,84
|
398,77
|
395,36
|
| 03/02/2026 |
388.258 |
3,60%
|
343,48
|
341,755
|
356,79
|
355,84
|
| 02/02/2026 |
340.229 |
0,76%
|
343,24
|
338,63
|
347,895
|
343,48
|
| 30/01/2026 |
164.717 |
-0,33%
|
342,01
|
335,31
|
347,76
|
340,89
|
| 29/01/2026 |
254.456 |
0,29%
|
341,01
|
336,19
|
343,365
|
342,01
|
| 28/01/2026 |
233.750 |
-1,47%
|
346,10
|
340,01
|
346,64
|
341,01
|
| 27/01/2026 |
129.006 |
-1,17%
|
349,00
|
344,6701
|
353,203
|
346,10
|
| 26/01/2026 |
113.758 |
0,31%
|
351,20
|
346,59
|
351,20
|
350,19
|
| 23/01/2026 |
175.595 |
-2,44%
|
357,89
|
348,295
|
357,89
|
349,15
|
| 22/01/2026 |
161.073 |
-0,19%
|
358,58
|
354,56
|
364,63
|
357,89
|
| 21/01/2026 |
159.832 |
2,59%
|
350,50
|
350,50
|
363,61
|
358,58
|
| 20/01/2026 |
184.763 |
-3,90%
|
340,90
|
340,90
|
361,08
|
349,54
|
| 16/01/2026 |
197.945 |
-0,67%
|
364,5197
|
361,80
|
368,948
|
363,72
|
| 15/01/2026 |
176.291 |
1,96%
|
360,00
|
359,82
|
368,345
|
366,17
|
| 14/01/2026 |
216.815 |
0,76%
|
356,38
|
353,28
|
363,89
|
359,13
|
| 13/01/2026 |
188.249 |
0,06%
|
356,22
|
350,20
|
358,67
|
356,42
|
| 12/01/2026 |
177.510 |
0,36%
|
354,93
|
351,0401
|
360,72
|
356,22
|
| 09/01/2026 |
211.529 |
4,37%
|
340,06
|
340,06
|
355,97
|
354,93
|
| 08/01/2026 |
260.305 |
4,11%
|
326,64
|
322,12
|
342,7899
|
340,06
|
| 07/01/2026 |
245.258 |
-2,80%
|
336,05
|
324,62
|
342,55
|
326,64
|
| 06/01/2026 |
185.108 |
0,91%
|
331,80
|
328,2883
|
340,345
|
336,05
|
| 05/01/2026 |
256.102 |
1,38%
|
328,47
|
326,72
|
339,00
|
333,01
|
| 02/01/2026 |
166.117 |
2,69%
|
319,86
|
319,05
|
331,02
|
328,47
|
| 31/12/2025 |
112.010 |
-1,34%
|
324,90
|
318,99
|
324,90
|
319,86
|
| 30/12/2025 |
129.573 |
-0,83%
|
329,17
|
319,98
|
329,17
|
319,98
|
| 29/12/2025 |
165.020 |
-1,04%
|
330,00
|
325,07
|
333,29
|
326,89
|
| 26/12/2025 |
69.594 |
-0,67%
|
332,56
|
327,2901
|
333,87
|
330,32
|
| 24/12/2025 |
87.711 |
1,27%
|
328,38
|
328,01
|
332,70
|
332,56
|
| 23/12/2025 |
117.882 |
-0,85%
|
331,18
|
327,20
|
333,00
|
328,38
|
| 22/12/2025 |
140.142 |
0,74%
|
329,00
|
326,48
|
334,37
|
331,18
|
| 19/12/2025 |
213.565 |
-0,58%
|
330,67
|
326,305
|
333,66
|
328,74
|
| 18/12/2025 |
174.563 |
0,09%
|
330,39
|
330,04
|
337,65
|
330,67
|
| 17/12/2025 |
215.370 |
-0,76%
|
332,93
|
327,6022
|
338,15
|
330,39
|
| 16/12/2025 |
208.975 |
0,34%
|
332,09
|
329,345
|
335,55
|
332,93
|
| 15/12/2025 |
178.603 |
0,24%
|
331,04
|
328,17
|
333,69
|
331,82
|
| 12/12/2025 |
151.864 |
-0,95%
|
334,20
|
327,50
|
339,565
|
331,04
|
| 11/12/2025 |
176.510 |
0,43%
|
333,04
|
329,91
|
339,443
|
334,20
|
| 10/12/2025 |
247.086 |
4,24%
|
319,33
|
318,33
|
333,69
|
332,87
|
| 09/12/2025 |
165.143 |
-0,86%
|
321,88
|
318,71
|
323,68
|
319,33
|
| 08/12/2025 |
214.306 |
-0,49%
|
323,68
|
319,145
|
324,38
|
322,10
|
| 05/12/2025 |
223.183 |
0,27%
|
322,80
|
320,2601
|
327,99
|
323,68
|
| 04/12/2025 |
158.294 |
0,50%
|
321,18
|
320,685
|
326,33
|
322,80
|
