BiG | O banco que entende os seus valores.

Carlisle Cos Inc (CSL)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
24/04/2025	395.376	6,00%	363,10	355,40	383,89	381,39
23/04/2025	253.111	1,19%	351,17	346,00	368,27	359,82
22/04/2025	174.244	2,34%	346,96	344,425	357,16	355,60
21/04/2025	184.799	-1,65%	349,00	344,425	351,4343	347,46
17/04/2025	114.131	1,45%	351,05	343,79	355,81	353,27
16/04/2025	197.630	-1,11%	352,87	343,79	356,69	348,23
15/04/2025	146.447	-0,72%	352,87	348,97	356,69	352,13
14/04/2025	211.891	2,03%	337,375	345,93	357,53	354,67
11/04/2025	369.292	3,30%	337,375	329,82	348,865	347,60
10/04/2025	244.007	-1,76%	339,22	324,43	341,565	336,49
09/04/2025	275.225	7,96%	332,23	311,41	345,4813	342,53
08/04/2025	231.648	-2,96%	332,23	312,73	339,08	317,10
07/04/2025	624.572	-0,05%	311,40	316,20	337,80	327,12
04/04/2025	403.958	0,06%	317,47	312,60	333,265	327,29
03/04/2025	278.431	-6,07%	332,51	322,66	334,99	327,10
02/04/2025	231.221	1,47%	338,66	338,94	350,08	348,23
01/04/2025	270.647	0,79%	340,16	335,72	345,185	343,18
31/03/2025	248.751	-0,62%	339,545	334,75	345,015	340,50
28/03/2025	284.569	-1,97%	346,39	340,46	349,58	342,61
27/03/2025	148.620	0,71%	346,39	343,075	352,31	349,51
26/03/2025	148.259	-0,67%	349,365	346,535	352,46	346,80
25/03/2025	249.313	0,13%	349,40	345,17	354,545	349,15
24/03/2025	223.217	3,69%	334,59	339,765	348,845	348,70
21/03/2025	291.877	-0,88%	334,59	328,64	337,07	336,29
20/03/2025	178.045	-2,53%	345,205	339,01	348,74	339,29
19/03/2025	192.600	2,31%	340,835	339,72	349,905	348,10
18/03/2025	140.350	-0,75%	341,07	339,72	342,98	340,25
17/03/2025	168.948	2,04%	335,91	335,105	345,76	342,77
14/03/2025	137.364	2,90%	332,05	328,00	336,93	335,91
13/03/2025	171.955	-0,95%	328,71	324,90	332,36	326,43
12/03/2025	168.176	-0,33%	333,67	325,735	331,70	329,55
11/03/2025	208.661	-1,46%	332,96	328,975	337,8875	330,65
10/03/2025	178.778	-0,15%	332,96	332,4165	338,96	335,56
07/03/2025	127.089	0,52%	332,96	328,165	338,76	336,14
06/03/2025	163.969	-0,75%	331,92	329,43	336,405	334,40
05/03/2025	168.567	3,08%	329,595	328,77	338,865	336,91
04/03/2025	191.724	-1,85%	328,12	322,10	332,915	326,85
03/03/2025	135.671	-2,27%	335,50	330,68	343,71	333,01
28/02/2025	143.541	1,69%	335,50	336,34	341,555	340,76
27/02/2025	134.223	-0,99%	335,15	333,4701	340,825	335,11
26/02/2025	99.275	-0,25%	335,15	338,21	343,4284	338,45
25/02/2025	223.579	2,11%	335,15	333,065	342,07	339,30
24/02/2025	186.762	-0,80%	344,795	332,07	339,295	332,28
21/02/2025	219.315	-2,42%	344,795	332,34	344,29	334,97
20/02/2025	177.099	-2,15%	350,77	342,96	349,73	343,12
19/02/2025	290.007	-1,22%	350,77	343,895	352,38	350,65
18/02/2025	278.431	-0,51%	358,05	349,77	360,7398	354,99
17/02/2025	0	-0,78%	361,05	354,4125	361,92	356,81
14/02/2025	289.308	-0,78%	361,05	354,4125	361,92	358,05
13/02/2025	296.068	1,83%	357,99	355,695	362,635	360,61
12/02/2025	466.093	-1,08%	350,00	352,82	362,48	354,14
11/02/2025	238.544	0,97%	353,38	353,45	358,94	358,00
10/02/2025	265.152	1,15%	351,65	350,26	356,30	354,57
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