Carlisle Cos Inc (CSL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	84.310	0,72%	235,68	236,11	239,435	237,53
28/12/2022	74.414	-1,00%	238,80	235,18	239,74	235,84
27/12/2022	65.258	0,14%	236,755	236,46	240,10	238,21
23/12/2022	16.088	0,16%	235,76	236,06	238,25	237,37
22/12/2022	105.816	-0,88%	236,17	233,68	237,58	237,00
21/12/2022	148.749	1,17%	237,315	235,47	240,82	239,11
20/12/2022	115.573	-0,41%	237,71	235,825	239,07	236,35
19/12/2022	160.048	-0,70%	240,59	235,29	241,58	237,31
16/12/2022	185.988	-2,33%	242,50	237,44	246,24	238,99
15/12/2022	261.569	-1,85%	247,27	240,96	248,27	244,70
14/12/2022	149.565	-1,66%	254,28	247,72	255,21	249,32
13/12/2022	190.477	0,62%	259,20	251,26	259,20	253,54
12/12/2022	180.369	1,47%	247,38	246,52	252,57	251,99
09/12/2022	169.935	-1,39%	252,53	247,67	252,81	248,33
08/12/2022	154.294	0,34%	250,41	250,07	252,67	251,82
07/12/2022	119.085	-0,43%	253,82	250,38	256,25	250,96
06/12/2022	518.812	-1,44%	255,06	250,18	258,48	252,05
05/12/2022	551.023	-1,54%	258,08	253,97	258,01	255,72
02/12/2022	609.390	-0,90%	258,56	258,18	261,82	259,73
01/12/2022	563.162	-0,38%	255,15	261,36	266,3999	262,10
30/11/2022	873.091	2,97%	255,15	253,12	262,885	263,11
29/11/2022	856.491	-0,67%	256,16	252,16	256,8097	255,53
28/11/2022	1.084.929	0,00%	255,52	255,15	261,70	258,32
25/11/2022	506.906	1,05%	256,92	256,7701	262,595	258,32
24/11/2022	505.674	0,03%	257,28	255,19	260,16	255,63
23/11/2022	505.674	0,03%	257,28	255,19	260,16	255,63
22/11/2022	1.028.039	-0,04%	257,31	253,61	262,19	255,56
21/11/2022	1.274.060	1,96%	249,93	247,53	256,79	255,67
18/11/2022	994.847	1,63%	243,64	246,36	252,1559	250,75
17/11/2022	2.017.337	0,71%	243,64	238,83	246,52	246,74
16/11/2022	835.686	1,53%	241,505	239,83	245,93	245,01
15/11/2022	1.365.195	0,00%	244,385	239,58	247,64	240,92
14/11/2022	317.720	1,44%	243,27	237,93	247,21	240,93
11/11/2022	398.535	-2,12%	243,27	234,78	243,325	237,50
10/11/2022	286.895	5,59%	235,74	235,01	242,635	242,53
09/11/2022	307.207	-0,27%	228,43	227,04	232,76	229,105
08/11/2022	193.271	0,83%	229,215	227,085	232,15	229,73
07/11/2022	277.889	0,97%	226,92	222,185	228,23	227,75
04/11/2022	314.663	-1,13%	230,94	224,02	230,94	225,27
03/11/2022	356.653	-2,08%	229,25	222,005	233,748	227,85
02/11/2022	296.226	-1,96%	235,95	231,63	242,19	232,69
01/11/2022	373.403	-0,61%	249,10	234,13	244,29	237,35
31/10/2022	476.765	-0,26%	249,10	235,11	243,03	238,80
28/10/2022	1.072.027	-15,59%	249,10	222,89	256,29	238,86
27/10/2022	222.116	1,14%	282,58	279,50	284,8531	282,98
26/10/2022	162.882	-0,78%	281,81	274,71	284,05	279,80
25/10/2022	293.274	1,75%	276,82	278,03	282,275	282,01
24/10/2022	178.103	1,20%	276,44	274,67	279,25	277,16
21/10/2022	324.248	1,46%	292,59	270,11	275,88	274,215
20/10/2022	501.441	-5,40%	292,59	269,11	285,18	270,515
19/10/2022	205.082	-2,55%	292,59	285,67	293,78	285,96
18/10/2022	173.856	0,66%	288,24	290,5374	301,71	293,49
17/10/2022	128.097	3,54%	288,24	285,975	292,84	291,58
14/10/2022	120.194	-4,09%	298,16	280,76	298,15	281,62
13/10/2022	123.387	1,91%	284,19	280,03	294,25	293,63
12/10/2022	150.527	-1,83%	291,62	287,29	292,36	288,12
11/10/2022	115.707	0,61%	291,70	290,605	296,43	293,49
10/10/2022	95.678	-0,26%	295,35	290,7427	295,90	291,70
07/10/2022	170.696	-2,00%	297,07	291,16	297,33	292,45
06/10/2022	134.712	0,30%	312,37	296,10	312,37	298,37
05/10/2022	116.925	0,34%	296,47	291,60	299,44	297,49
04/10/2022	204.445	2,33%	292,47	292,47	297,185	296,47
03/10/2022	156.772	3,32%	285,64	282,56	291,02	289,73
30/09/2022	220.026	0,00%	280,07	278,95	285,63	280,41
29/09/2022	158.433	-0,42%	279,67	275,38	280,54	280,31
28/09/2022	207.389	2,54%	276,07	274,74	283,20	281,49
27/09/2022	117.929	0,30%	277,36	269,74	278,835	274,52
26/09/2022	189.478	0,10%	272,72	272,08	276,69	273,69
23/09/2022	253.216	-1,98%	275,66	269,745	275,665	273,41
22/09/2022	235.877	-2,06%	284,85	278,77	285,2352	278,94
21/09/2022	275.086	-1,65%	292,10	284,54	293,6475	284,81
20/09/2022	427.320	-2,37%	294,98	288,1982	295,015	289,59
19/09/2022	240.665	1,83%	289,87	287,77	298,075	296,62
16/09/2022	197.849	-3,30%	296,40	289,15	297,15	291,30
15/09/2022	178.994	-0,49%	301,89	300,10	305,01	301,23
14/09/2022	115.415	0,41%	301,84	299,40	305,115	302,70
13/09/2022	232.349	-3,35%	306,09	300,18	308,04	301,47
12/09/2022	159.564	1,03%	310,65	309,415	314,2325	311,92
09/09/2022	151.343	0,38%	302,76	308,24	310,75	308,73
08/09/2022	228.084	3,83%	302,76	300,08	307,95	314,41
07/09/2022	218.832	1,63%	298,99	297,105	303,26	302,80
06/09/2022	341.180	0,67%	295,17	294,69	299,9884	297,94
05/09/2022	103.505	-1,00%	293,32	294,49	304,295	295,96
02/09/2022	103.505	-1,00%	293,32	294,49	304,295	295,96
01/09/2022	283.454	1,12%	293,32	291,61	299,37	298,96
31/08/2022	522.282	0,09%	303,225	294,40	298,83	295,66
30/08/2022	186.116	-2,32%	303,225	294,55	304,96	295,41
29/08/2022	161.659	-0,82%	301,51	300,4101	304,83	302,44
26/08/2022	169.413	-3,26%	311,28	304,53	315,02	304,95
25/08/2022	137.357	1,87%	311,28	310,40	315,425	315,24
24/08/2022	117.309	0,62%	309,61	307,52	310,20	309,40
23/08/2022	220.182	0,05%	315,61	306,90	311,89	307,48
22/08/2022	250.471	-1,58%	315,61	305,521	310,77	307,33
19/08/2022	165.732	-1,12%	315,61	310,32	315,455	312,27
18/08/2022	150.318	0,55%	315,61	313,2301	317,76	315,80
17/08/2022	188.011	-0,25%	312,715	310,70	315,12	314,07
16/08/2022	164.062	-0,21%	314,415	313,4489	318,71	315,48
15/08/2022	198.902	1,16%	312,33	309,46	317,33	316,14
12/08/2022	203.904	0,40%	312,33	309,47	315,07	312,51
11/08/2022	138.970	1,36%	309,64	308,62	314,99	311,27