Carlisle Cos Inc (CSL)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 29/11/2024 |
71.757 |
-0,19%
|
457,60
|
455,98
|
461,68
|
456,70
|
| 28/11/2024 |
128.938 |
0,99%
|
463,91
|
454,325
|
465,78
|
457,59
|
| 27/11/2024 |
127.184 |
-0,79%
|
468,74
|
454,26
|
466,855
|
465,78
|
| 26/11/2024 |
163.655 |
-1,80%
|
467,52
|
450,89
|
472,66
|
461,22
|
| 25/11/2024 |
241.094 |
4,46%
|
453,01
|
450,89
|
473,45
|
469,68
|
| 22/11/2024 |
120.682 |
1,84%
|
433,00
|
430,17
|
452,75
|
449,65
|
| 21/11/2024 |
206.451 |
2,27%
|
434,47
|
427,945
|
444,559
|
441,52
|
| 20/11/2024 |
111.015 |
-0,77%
|
434,95
|
427,70
|
438,435
|
431,73
|
| 19/11/2024 |
119.253 |
-0,92%
|
445,46
|
432,01
|
444,86
|
435,09
|
| 18/11/2024 |
123.155 |
-1,39%
|
447,74
|
436,715
|
447,74
|
439,13
|
| 15/11/2024 |
86.425 |
-0,94%
|
457,28
|
444,62
|
456,225
|
445,34
|
| 14/11/2024 |
74.029 |
-0,93%
|
457,00
|
449,35
|
459,8688
|
449,58
|
| 13/11/2024 |
83.018 |
0,40%
|
454,58
|
452,495
|
459,59
|
454,83
|
| 12/11/2024 |
107.693 |
-0,48%
|
457,99
|
451,58
|
458,82
|
453,04
|
| 11/11/2024 |
114.898 |
0,97%
|
459,99
|
452,6701
|
459,99
|
455,20
|
| 08/11/2024 |
163.596 |
0,49%
|
451,89
|
447,96
|
455,20
|
450,85
|
| 07/11/2024 |
151.914 |
-0,44%
|
454,99
|
445,04
|
454,99
|
448,65
|
| 06/11/2024 |
177.319 |
3,76%
|
423,00
|
422,28
|
456,00
|
450,65
|
| 05/11/2024 |
107.626 |
%
|
423,00
|
424,72
|
435,09
|
434,31
|
| 04/11/2024 |
88.447 |
%
|
423,33
|
422,2501
|
428,07
|
425,18
|
| 01/11/2024 |
157.573 |
%
|
420,05
|
421,49
|
428,59
|
422,26
|
| 31/10/2024 |
149.777 |
%
|
417,305
|
418,63
|
425,64
|
422,23
|
| 30/10/2024 |
137.043 |
%
|
417,305
|
417,00
|
425,51
|
422,16
|
| 29/10/2024 |
130.537 |
%
|
416,93
|
413,00
|
419,14
|
418,93
|
| 28/10/2024 |
185.404 |
%
|
444,24
|
419,64
|
431,32
|
421,05
|
| 25/10/2024 |
382.456 |
%
|
444,24
|
414,00
|
435,23
|
417,20
|
| 24/10/2024 |
185.704 |
%
|
457,98
|
452,40
|
462,925
|
458,62
|
| 23/10/2024 |
107.522 |
%
|
457,98
|
452,83
|
462,69
|
458,85
|
| 22/10/2024 |
98.367 |
%
|
466,21
|
452,78
|
462,79
|
460,56
|
| 21/10/2024 |
66.825 |
%
|
472,23
|
463,685
|
473,16
|
468,16
|
| 18/10/2024 |
105.136 |
%
|
473,52
|
467,60
|
473,005
|
471,16
|
| 17/10/2024 |
152.568 |
%
|
466,61
|
464,9053
|
473,10
|
472,55
|
| 16/10/2024 |
146.352 |
%
|
474,00
|
461,80
|
473,075
|
462,43
|
| 15/10/2024 |
157.038 |
%
|
475,95
|
471,16
|
479,375
|
471,54
|
| 14/10/2024 |
114.379 |
%
|
471,54
|
468,89
|
481,015
|
480,93
|
| 11/10/2024 |
130.798 |
%
|
462,17
|
456,375
|
462,65
|
458,20
|
| 10/10/2024 |
118.672 |
%
|
460,77
|
456,375
|
462,65
|
459,52
|
| 09/10/2024 |
206.616 |
%
|
449,87
|
459,6307
|
469,85
|
467,48
|
| 08/10/2024 |
297.642 |
%
|
449,87
|
460,56
|
468,41
|
460,46
|
| 07/10/2024 |
309.808 |
%
|
443,00
|
450,12
|
468,41
|
466,21
|
| 04/10/2024 |
152.549 |
%
|
443,00
|
441,06
|
447,91
|
447,05
|
| 03/10/2024 |
147.904 |
%
|
443,00
|
441,06
|
447,88
|
447,89
|
| 02/10/2024 |
138.004 |
%
|
443,66
|
442,37
|
451,82
|
445,36
|
| 01/10/2024 |
145.932 |
%
|
451,52
|
436,47
|
450,385
|
448,40
|
| 30/09/2024 |
99.517 |
%
|
443,49
|
441,74
|
449,975
|
449,75
|
| 27/09/2024 |
88.132 |
%
|
443,49
|
443,75
|
450,70
|
444,59
|
| 26/09/2024 |
67.021 |
%
|
443,49
|
440,02
|
445,29
|
444,31
|
| 25/09/2024 |
65.352 |
%
|
441,11
|
435,615
|
441,415
|
438,13
|
| 24/09/2024 |
141.245 |
%
|
440,72
|
437,01
|
444,50
|
442,8999
|
| 23/09/2024 |
140.313 |
%
|
438,72
|
437,01
|
444,50
|
442,08
|
| 20/09/2024 |
190.997 |
%
|
439,53
|
435,075
|
439,86
|
436,98
|
| 19/09/2024 |
136.405 |
%
|
421,84
|
430,79
|
440,00
|
438,55
|
| 18/09/2024 |
109.022 |
%
|
421,84
|
417,53
|
432,275
|
425,29
|
| 17/09/2024 |
101.506 |
%
|
423,11
|
416,72
|
424,95
|
420,30
|
| 16/09/2024 |
142.184 |
%
|
407,77
|
410,03
|
420,02
|
418,29
|
| 13/09/2024 |
125.043 |
%
|
407,77
|
399,70
|
412,365
|
411,30
|
| 12/09/2024 |
85.784 |
%
|
401,67
|
399,70
|
405,31
|
403,89
|
| 11/09/2024 |
120.585 |
%
|
399,85
|
387,4538
|
400,14
|
399,85
|
| 10/09/2024 |
105.066 |
%
|
399,85
|
395,46
|
401,67
|
396,84
|
| 09/09/2024 |
200.602 |
%
|
403,59
|
395,01
|
406,43
|
395,08
|
| 06/09/2024 |
130.264 |
%
|
404,57
|
398,58
|
409,92
|
402,11
|
| 05/09/2024 |
98.082 |
%
|
404,435
|
396,29
|
403,93
|
402,39
|
| 04/09/2024 |
112.698 |
%
|
422,01
|
399,20
|
405,01
|
402,34
|
| 03/09/2024 |
168.224 |
%
|
422,01
|
401,49
|
418,87
|
403,13
|
| 30/08/2024 |
143.576 |
%
|
417,27
|
412,17
|
419,98
|
413,51
|
| 29/08/2024 |
139.275 |
%
|
419,00
|
412,1856
|
419,98
|
413,51
|
| 28/08/2024 |
107.060 |
%
|
416,39
|
413,58
|
419,76
|
416,45
|
| 27/08/2024 |
162.466 |
%
|
414,96
|
414,91
|
421,611
|
416,41
|
| 26/08/2024 |
95.089 |
%
|
424,15
|
419,00
|
426,54
|
419,25
|
| 23/08/2024 |
104.626 |
%
|
412,50
|
413,54
|
422,51
|
422,76
|
| 22/08/2024 |
126.844 |
%
|
412,50
|
404,795
|
413,40
|
412,50
|
| 21/08/2024 |
123.523 |
%
|
406,40
|
404,795
|
413,40
|
413,08
|
| 20/08/2024 |
134.274 |
%
|
408,81
|
402,065
|
411,05
|
402,69
|
| 19/08/2024 |
136.614 |
%
|
405,415
|
401,67
|
409,18
|
408,13
|
| 16/08/2024 |
212.246 |
%
|
408,28
|
401,85
|
407,08
|
406,51
|
| 15/08/2024 |
181.549 |
%
|
399,42
|
401,85
|
407,08
|
406,51
|
| 14/08/2024 |
168.385 |
%
|
399,42
|
393,83
|
398,10
|
396,48
|
| 13/08/2024 |
183.819 |
%
|
386,19
|
384,8601
|
398,10
|
395,54
|
| 12/08/2024 |
107.523 |
%
|
387,27
|
382,94
|
387,235
|
383,93
|
| 09/08/2024 |
120.018 |
%
|
389,30
|
382,767
|
390,58
|
388,15
|
| 08/08/2024 |
194.485 |
%
|
380,31
|
376,19
|
394,185
|
376,50
|
| 07/08/2024 |
342.943 |
%
|
387,44
|
373,31
|
388,075
|
384,00
|
| 06/08/2024 |
341.820 |
%
|
377,62
|
373,31
|
388,075
|
383,02
|
| 05/08/2024 |
591.847 |
%
|
377,62
|
372,90
|
382,10
|
376,98
|
| 02/08/2024 |
188.870 |
%
|
420,09
|
389,62
|
397,97
|
397,27
|
| 01/08/2024 |
306.464 |
%
|
420,09
|
402,80
|
424,16
|
405,00
|
| 31/07/2024 |
163.247 |
%
|
420,00
|
414,195
|
433,165
|
417,16
|
| 30/07/2024 |
159.231 |
%
|
430,91
|
414,195
|
433,165
|
417,16
|
| 29/07/2024 |
166.814 |
%
|
407,30
|
422,10
|
427,97
|
426,15
|
| 26/07/2024 |
345.925 |
%
|
407,30
|
397,72
|
422,00
|
403,11
|
| 25/07/2024 |
269.199 |
%
|
407,30
|
410,62
|
425,73
|
420,00
|
| 24/07/2024 |
121.223 |
%
|
424,51
|
424,11
|
430,27
|
429,48
|
| 23/07/2024 |
212.763 |
%
|
424,34
|
417,06
|
428,86
|
427,50
|
| 22/07/2024 |
207.164 |
%
|
420,87
|
417,06
|
428,86
|
427,37
|
| 19/07/2024 |
106.329 |
%
|
425,05
|
417,03
|
422,875
|
417,00
|
| 18/07/2024 |
154.443 |
%
|
427,88
|
425,93
|
441,38
|
425,58
|
| 17/07/2024 |
210.139 |
%
|
437,46
|
432,76
|
443,87
|
440,08
|
| 16/07/2024 |
209.927 |
%
|
438,50
|
432,865
|
443,87
|
440,08
|
| 15/07/2024 |
169.432 |
%
|
438,50
|
430,305
|
439,9226
|
430,91
|
| 12/07/2024 |
148.003 |
%
|
424,52
|
432,50
|
437,92
|
430,54
|
