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 > >>
14/07/2025	269.524	0,49%	409,91	408,38	414,78	414,71
11/07/2025	183.626	-0,78%	412,54	406,12	421,19	412,69
10/07/2025	179.933	0,83%	405,005	401,53	421,19	415,95
09/07/2025	275.259	2,97%	398,64	397,30	413,05	412,54
08/07/2025	289.726	0,90%	396,77	394,025	405,20	400,66
07/07/2025	306.113	-0,18%	397,81	393,91	405,20	397,08
04/07/2025	137.734	0,84%	397,295	394,6621	400,00	397,81
03/07/2025	137.734	0,84%	392,90	390,2839	406,30	397,43
02/07/2025	207.252	1,46%	371,12	370,23	399,62	395,69
01/07/2025	307.750	4,49%	375,045	370,23	393,74	390,18
30/06/2025	181.967	-0,25%	374,34	370,24	376,73	373,40
27/06/2025	187.290	-0,68%	372,74	371,4248	380,73	374,34
26/06/2025	184.830	1,40%	375,00	369,11	379,58	376,98
25/06/2025	137.113	-0,03%	368,09	365,195	375,00	371,79
24/06/2025	265.155	2,10%	355,75	352,51	374,74	371,91
23/06/2025	170.202	2,69%	354,72	352,30	365,055	364,26
20/06/2025	184.753	-0,23%	358,97	349,27	358,97	354,72
19/06/2025	231.576	-0,40%	355,11	354,49	361,29	355,54
18/06/2025	227.980	-0,14%	356,03	354,02	361,3061	355,54
17/06/2025	171.716	-0,79%	361,93	353,6801	361,44	356,03
16/06/2025	164.051	0,54%	362,71	354,87	362,71	358,88
13/06/2025	158.613	-2,71%	366,39	354,40	370,0242	356,94
12/06/2025	178.177	-0,52%	378,515	361,26	380,00	366,87
11/06/2025	131.599	-2,52%	379,99	368,00	381,81	368,79
10/06/2025	191.027	-0,23%	379,22	377,38	382,45	378,32
09/06/2025	222.873	0,33%	377,96	377,42	382,45	379,19
06/06/2025	122.796	-0,19%	382,26	375,76	383,53	377,96
05/06/2025	117.610	-0,84%	379,83	378,365	387,7688	378,68
04/06/2025	121.116	0,94%	378,33	369,705	383,865	381,88
03/06/2025	141.492	1,64%	377,165	368,71	379,09	378,33
02/06/2025	188.650	-2,10%	380,18	368,71	380,18	372,21
30/05/2025	243.411	-1,86%	390,23	375,62	390,23	380,18
29/05/2025	112.713	-0,20%	398,88	384,70	399,585	387,34
28/05/2025	129.305	-2,71%	390,47	388,12	401,315	388,12
27/05/2025	168.899	3,13%	386,84	384,46	401,315	398,93
23/05/2025	91.542	-0,68%	389,01	384,72	391,80	386,84
22/05/2025	125.904	0,12%	397,50	385,154	400,42	389,47
21/05/2025	141.433	-3,56%	403,725	388,73	408,04	389,00
20/05/2025	110.086	-0,65%	404,28	401,565	408,04	403,34
19/05/2025	110.505	-0,37%	396,0212	396,0212	406,43	405,98
16/05/2025	127.608	1,90%	396,95	395,71	408,93	407,50
15/05/2025	105.860	0,37%	399,39	391,19	404,91	400,88
14/05/2025	134.802	-0,25%	401,78	395,5658	404,91	399,39
13/05/2025	139.855	-0,16%	399,59	398,225	407,12	400,39
12/05/2025	285.145	2,74%	400,00	392,9112	407,12	401,02
09/05/2025	158.703	-0,23%	387,65	386,525	395,14	390,31
08/05/2025	194.421	1,78%	385,97	381,455	393,82	391,19
07/05/2025	363.420	-0,29%	381,20	380,39	389,08	384,36
06/05/2025	204.256	0,11%	382,735	380,39	389,12	385,47
05/05/2025	178.888	-0,31%	382,50	382,50	389,12	385,05
02/05/2025	97.751	1,70%	381,005	379,07	388,7388	386,23
01/05/2025	103.750	0,08%	376,415	373,13	386,76	379,79
30/04/2025	133.486	-0,04%	377,28	373,00	384,12	379,48
29/04/2025	172.970	0,58%	374,95	373,6379	384,12	379,20
28/04/2025	173.525	0,53%	374,01	373,10	380,00	377,00
25/04/2025	265.939	-1,68%	360,395	356,06	384,15	375,00
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