Catalent Inc (CTLT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
20/05/2024	0	0,22%	55,54	55,16	55,50	55,37
17/05/2024	507.952	0,22%	55,54	55,16	55,50	55,37
16/05/2024	622.002	-0,65%	55,75	55,205	55,70	55,25
15/05/2024	398.909	0,14%	55,75	55,50	55,80	55,6001
14/05/2024	593.052	-0,50%	55,99	55,49	56,00	55,52
13/05/2024	681.520	-0,02%	55,86	55,55	55,91	55,80
10/05/2024	1.106.982	-0,30%	56,105	55,69	56,115	55,81
09/05/2024	1.168.208	-0,39%	55,81	55,90	56,31	55,98
08/05/2024	751.845	-0,58%	56,52	56,17	56,54	56,20
07/05/2024	1.233.655	0,28%	56,55	56,445	56,73	56,53
06/05/2024	577.971	-0,23%	56,55	56,33	56,55	56,37
03/05/2024	899.824	0,28%	56,21	56,1786	56,61	56,50
02/05/2024	1.280.540	0,61%	56,21	56,095	56,54	56,34
01/05/2024	911.799	0,27%	55,80	55,75	56,37	56,00
30/04/2024	774.734	-0,80%	56,205	55,79	56,50	55,85
29/04/2024	825.351	0,68%	55,94	55,97	56,475	56,30
26/04/2024	2.299.076	0,22%	55,88	55,76	56,10	55,92
25/04/2024	1.242.360	-0,27%	55,95	55,755	56,12	55,80
24/04/2024	1.231.032	-0,14%	56,05	55,79	56,07	55,95
23/04/2024	897.705	-0,04%	56,05	55,83	56,17	56,03
22/04/2024	1.086.020	1,03%	55,80	55,62	56,32	56,05
19/04/2024	762.928	-0,57%	55,90	55,47	56,05	55,48
18/04/2024	601.703	-0,29%	55,79	55,735	56,525	55,80
17/04/2024	1.360.523	0,32%	56,08	55,57	56,16	55,96
16/04/2024	442.988	-0,54%	56,08	55,75	56,14	55,78
15/04/2024	540.670	-0,39%	56,61	56,06	56,70	56,08
12/04/2024	1.179.971	-1,09%	56,61	56,20	57,0369	56,30
11/04/2024	616.575	-0,18%	57,05	56,79	57,1999	56,92
10/04/2024	414.832	0,02%	56,77	56,77	57,17	57,02
09/04/2024	615.010	0,56%	56,79	56,72	57,03	57,01
08/04/2024	477.644	-0,11%	56,79	56,62	56,91	56,69
05/04/2024	477.899	-0,37%	56,74	56,68	56,91	56,75
04/04/2024	1.598.192	0,49%	56,74	56,455	57,07	56,96
03/04/2024	1.338.525	0,41%	56,35	56,24	56,70	56,68
02/04/2024	716.829	0,11%	56,36	56,00	56,49	56,45
01/04/2024	869.870	-0,11%	56,44	55,93	56,51	56,39
28/03/2024	880.336	-0,05%	56,43	56,38	56,75	56,45
27/03/2024	1.012.770	0,39%	56,41	56,14	56,48	56,48
26/03/2024	742.072	-0,25%	56,41	56,15	56,515	56,26
25/03/2024	1.040.029	1,09%	56,13	55,93	56,55	56,40
22/03/2024	614.388	-0,11%	56,13	55,7746	56,1899	55,79
21/03/2024	1.329.988	-0,05%	56,015	55,855	56,35	55,85
20/03/2024	644.754	-0,13%	56,015	55,82	56,09	55,88
19/03/2024	501.718	-0,02%	56,45	55,85	56,22	55,95
18/03/2024	1.028.400	-0,46%	56,45	55,9001	56,54	55,96
15/03/2024	1.476.275	-0,85%	56,45	56,095	56,62	56,22
14/03/2024	881.599	0,18%	56,42	56,15	56,78	56,70
13/03/2024	1.021.875	0,18%	56,46	56,435	56,80	56,60
12/03/2024	1.593.578	-0,55%	56,76	56,43	56,81	56,50
11/03/2024	676.106	0,53%	56,36	56,25	56,8001	56,81
08/03/2024	1.454.457	0,27%	56,41	56,17	56,70	56,51
07/03/2024	1.350.441	-0,51%	56,96	56,35	57,03	56,36
06/03/2024	1.095.662	-0,54%	57,06	56,645	57,15	56,65
05/03/2024	1.526.099	0,02%	57,05	56,94	57,15	56,96
04/03/2024	1.875.250	-0,42%	57,37	56,85	57,44	56,95
01/03/2024	1.155.702	-0,26%	58,20	57,025	57,72	57,19
29/02/2024	1.760.669	-1,04%	58,20	57,255	58,20	57,34
28/02/2024	1.316.627	-0,45%	58,31	57,92	58,43	57,94
27/02/2024	585.963	-0,15%	58,35	58,01	58,695	58,20
26/02/2024	1.254.184	-0,82%	58,75	58,11	58,99	58,29
23/02/2024	1.564.712	0,63%	58,99	58,17	59,28	58,77
22/02/2024	520.002	0,28%	57,95	58,375	58,65	58,40
21/02/2024	1.164.844	0,45%	57,95	57,8068	58,47	58,24
20/02/2024	1.680.415	-0,28%	57,98	57,67	58,23	57,98
19/02/2024	608.863	0,00%	57,80	57,69	58,17	58,14
16/02/2024	608.863	2,11%	57,80	57,69	58,17	58,14
15/02/2024	1.230.713	0,88%	56,67	56,99	57,71	57,44
14/02/2024	2.010.223	1,25%	56,67	56,43	57,15	56,94
13/02/2024	1.774.619	-1,32%	56,40	55,91	56,97	56,24
12/02/2024	1.683.053	0,49%	56,76	56,25	57,03	56,99
09/02/2024	1.986.480	0,28%	56,55	56,10	56,95	56,71
08/02/2024	3.031.046	0,09%	56,59	56,389	57,23	56,55
07/02/2024	3.395.089	-3,35%	58,67	56,1314	58,89	56,50
06/02/2024	7.211.012	-2,27%	59,71	58,00	59,795	58,46
05/02/2024	11.400.244	9,82%	59,31	58,95	60,20	59,86
02/02/2024	1.117.954	2,68%	52,91	52,03	54,98	54,51
01/02/2024	680.949	2,81%	51,64	51,66	53,43	53,09
31/01/2024	599.742	-2,64%	53,48	51,54	53,2196	51,64
30/01/2024	700.759	-1,10%	53,48	52,48	53,65	53,04
29/01/2024	932.750	2,68%	52,45	51,90	53,92	53,63
26/01/2024	1.396.404	3,61%	51,89	51,725	52,9283	52,23
25/01/2024	1.022.665	1,51%	49,63	49,52	50,59	50,41
24/01/2024	805.858	0,94%	49,63	49,16	50,1255	49,66
23/01/2024	403.672	-1,24%	50,18	48,78	50,40	49,20
22/01/2024	378.306	1,24%	49,59	49,27	50,49	49,82
19/01/2024	404.421	1,01%	48,67	48,01	49,67	49,21
18/01/2024	446.666	0,29%	48,55	48,08	49,14	48,72
17/01/2024	980.336	-1,70%	48,68	48,01	49,26	48,58
16/01/2024	1.107.431	0,18%	50,67	47,772	49,495	49,42
15/01/2024	960.046	-1,52%	50,67	49,12	50,855	49,33
12/01/2024	960.046	-1,52%	50,67	49,12	50,855	49,33
11/01/2024	1.145.500	-0,54%	50,205	49,58	51,125	50,09
10/01/2024	1.062.183	1,92%	49,72	48,70	50,61	50,36
09/01/2024	1.425.628	5,89%	45,96	46,49	50,24	49,41
08/01/2024	799.570	2,03%	45,96	45,03	47,32	46,66
05/01/2024	969.054	5,25%	42,90	43,17	45,855	45,73
04/01/2024	691.139	2,09%	42,57	42,31	43,59	43,45
03/01/2024	978.835	-5,53%	44,45	42,445	45,5764	42,56
02/01/2024	530.576	0,27%	44,84	44,76	45,5764	45,05
29/12/2023	227.083	-1,34%	45,42	44,76	45,62	44,93