Carlisle Cos Inc (CSL)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 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
|
