Carlisle Cos Inc (CSL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	106.579	-1,27%	215,47	211,9433	217,42	212,31
18/05/2023	106.714	2,24%	209,93	208,995	215,93	215,03
17/05/2023	111.131	2,22%	207,155	205,94	211,235	210,31
16/05/2023	200.595	-3,27%	210,90	205,095	211,5299	205,75
15/05/2023	133.162	1,61%	210,67	209,40	214,075	213,45
12/05/2023	133.946	1,17%	208,08	206,84	210,46	210,07
11/05/2023	102.761	-0,36%	207,08	206,09	208,54	207,64
10/05/2023	146.719	-1,15%	212,005	207,72	213,10	208,39
09/05/2023	119.049	-0,52%	210,80	210,655	212,60	210,81
08/05/2023	116.412	-0,78%	213,98	210,25	213,82	211,92
05/05/2023	102.074	1,83%	212,75	210,88	213,815	213,58
04/05/2023	253.764	-1,58%	212,26	209,14	214,77	209,75
03/05/2023	174.782	0,56%	213,99	211,36	216,99	213,12
02/05/2023	160.025	-2,08%	214,91	208,576	215,52	211,93
01/05/2023	192.437	0,27%	215,95	214,47	217,93	216,44
28/04/2023	325.039	-0,83%	209,00	208,84	221,115	215,85
27/04/2023	394.195	2,39%	214,53	213,29	219,70	217,65
26/04/2023	214.365	-0,48%	212,59	211,94	216,705	212,57
25/04/2023	169.601	-1,92%	216,50	213,19	217,65	213,59
24/04/2023	175.238	-0,50%	219,74	216,89	220,49	217,76
21/04/2023	128.911	-0,59%	221,49	214,85	220,30	218,85
20/04/2023	194.105	-0,29%	219,16	218,855	220,69	220,14
19/04/2023	322.156	1,48%	216,17	215,35	221,9999	220,77
18/04/2023	197.534	0,32%	216,85	215,8575	218,58	217,56
17/04/2023	224.811	2,84%	211,48	210,9079	217,46	216,87
14/04/2023	138.723	0,04%	210,26	209,45	211,87	210,88
13/04/2023	144.783	0,09%	211,77	207,78	212,975	210,79
12/04/2023	200.104	-0,08%	213,40	210,005	215,13	210,60
11/04/2023	125.137	0,10%	210,38	209,75	213,499	210,76
10/04/2023	188.807	2,40%	205,38	206,00	211,00	210,54
06/04/2023	217.856	-0,60%	206,84	204,62	207,80	205,60
05/04/2023	352.524	-2,54%	210,96	203,655	209,56	206,84
04/04/2023	331.812	-6,01%	227,24	211,365	225,72	212,23
03/04/2023	183.810	-0,12%	225,97	225,18	228,99	225,81
31/03/2023	230.216	0,47%	226,11	224,86	228,65	226,07
30/03/2023	250.433	1,02%	224,66	224,31	227,185	225,02
29/03/2023	96.535	1,72%	221,84	219,38	222,99	222,75
28/03/2023	106.139	0,72%	218,08	217,55	220,6899	218,99
27/03/2023	145.655	2,54%	215,76	213,50	218,30	217,43
24/03/2023	271.549	-0,43%	210,05	206,805	213,21	212,05
23/03/2023	154.631	-2,23%	218,37	211,63	219,80	212,96
22/03/2023	211.830	-2,44%	223,21	217,74	224,76	217,81
21/03/2023	290.203	0,99%	222,89	221,055	226,245	223,26
20/03/2023	259.697	1,31%	220,93	218,93	222,03	221,07
17/03/2023	536.794	-2,72%	220,14	215,70	222,315	218,21
16/03/2023	359.846	0,76%	218,94	215,36	225,27	224,32
15/03/2023	272.026	-6,19%	231,56	220,835	232,63	222,63
14/03/2023	227.348	0,04%	242,86	234,70	243,06	237,33
13/03/2023	241.119	-2,42%	239,98	235,39	241,35	237,23
10/03/2023	273.069	-4,90%	253,86	241,595	254,582	243,10
09/03/2023	108.054	-3,11%	265,45	255,47	266,735	255,62
08/03/2023	99.900	1,28%	260,18	260,36	265,03	263,81
07/03/2023	113.346	-1,43%	263,54	260,085	265,15	260,49
06/03/2023	135.246	-0,44%	267,44	262,49	268,05	264,28
03/03/2023	230.806	1,73%	260,70	259,67	266,76	265,44
02/03/2023	106.637	1,16%	255,91	254,62	260,84	260,93
01/03/2023	86.565	-0,11%	256,64	257,17	261,7075	257,94
28/02/2023	158.008	-0,31%	258,32	257,63	262,24	258,22
27/02/2023	84.728	0,59%	260,05	258,00	262,42	259,02
24/02/2023	163.368	0,32%	252,79	254,145	260,04	257,51
23/02/2023	125.293	-0,11%	259,09	252,905	259,155	256,69
22/02/2023	154.311	-1,06%	259,55	255,80	260,46	256,97
21/02/2023	292.141	-2,43%	263,96	257,365	263,47	259,73
20/02/2023	239.037	2,44%	259,29	258,925	267,14	266,19
17/02/2023	239.037	2,44%	259,29	258,925	267,14	266,19
16/02/2023	151.078	-0,07%	257,25	257,57	261,91	259,85
15/02/2023	180.884	1,46%	256,835	256,995	262,05	260,79
14/02/2023	148.891	-0,12%	255,60	254,67	259,11	257,03
13/02/2023	138.923	0,67%	257,23	255,585	258,49	257,35
10/02/2023	140.819	0,77%	252,18	250,81	255,64	255,64
09/02/2023	253.566	0,97%	253,135	253,71	263,335	253,68
08/02/2023	351.169	0,22%	259,72	249,735	264,39	251,24
07/02/2023	284.473	1,60%	245,14	242,355	250,50	250,68
06/02/2023	206.646	-1,50%	249,11	243,02	249,76	246,73
03/02/2023	209.255	-2,65%	256,35	249,28	256,95	250,48
02/02/2023	220.512	0,68%	256,86	255,96	259,715	257,29
01/02/2023	76.985	1,87%	250,74	250,065	257,60	255,56
31/01/2023	140.672	2,53%	245,60	244,43	250,82	250,86
30/01/2023	108.470	-1,53%	247,75	244,66	250,05	244,67
27/01/2023	157.068	2,18%	241,83	241,26	251,32	248,47
26/01/2023	113.364	1,01%	243,05	240,475	245,82	243,16
25/01/2023	77.928	0,18%	239,37	236,93	241,57	240,74
24/01/2023	99.433	0,01%	240,64	239,69	243,55	240,32
23/01/2023	116.713	1,86%	236,59	235,5091	242,86	240,29
20/01/2023	90.129	0,85%	234,03	233,235	236,72	235,90
19/01/2023	107.102	-1,30%	234,95	233,37	237,78	233,92
18/01/2023	89.074	-0,49%	238,35	236,93	242,60	237,01
17/01/2023	109.288	-0,53%	238,08	237,10	241,24	238,17
16/01/2023	123.495	-2,95%	240,82	238,335	241,405	234,79
13/01/2023	123.495	-2,95%	240,82	238,335	241,405	234,79
12/01/2023	99.530	-1,75%	246,24	241,62	247,67	241,93
11/01/2023	205.530	3,09%	239,80	239,00	246,74	246,24
10/01/2023	126.086	0,51%	237,48	235,51	239,16	238,85
09/01/2023	96.303	0,43%	238,00	236,06	239,08	237,64
06/01/2023	131.418	2,93%	230,75	231,125	237,705	236,63
05/01/2023	162.641	-3,51%	236,00	229,78	235,72	229,89
04/01/2023	186.582	1,69%	236,70	232,52	238,32	238,24
03/01/2023	116.199	-0,58%	237,275	232,64	238,42	234,29
02/01/2023	65.537	-0,79%	237,12	233,425	236,815	235,65
30/12/2022	65.537	-0,79%	237,12	233,425	236,815	235,65