Catalent Inc (CTLT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	926.443	-0,46%	44,04	43,62	44,345	43,67
06/10/2023	977.735	2,37%	42,52	42,20	44,005	43,875
05/10/2023	683.337	-0,72%	42,94	42,60	43,50	42,88
04/10/2023	682.044	-1,80%	44,20	42,85	44,34	43,16
03/10/2023	626.814	-1,44%	45,32	43,615	44,77	43,94
02/10/2023	505.813	-2,04%	45,32	43,95	45,45	44,60
29/09/2023	363.635	-0,35%	46,28	45,30	46,04	45,55
28/09/2023	582.892	-0,18%	45,74	45,215	46,04	45,70
27/09/2023	493.289	0,33%	45,74	45,12	46,1753	45,78
26/09/2023	439.990	-0,35%	45,25	45,551	46,445	45,63
25/09/2023	881.789	0,99%	45,09	44,655	46,23	45,79
22/09/2023	782.745	-2,61%	46,53	45,215	46,57	45,335
21/09/2023	599.647	-3,52%	47,58	46,41	47,64	46,55
20/09/2023	628.765	1,54%	47,58	47,57	49,155	48,25
19/09/2023	925.047	0,70%	46,92	46,79	47,995	47,52
18/09/2023	943.417	-4,00%	49,22	47,00	49,21	47,195
15/09/2023	585.341	-1,01%	49,64	49,10	50,31	49,17
14/09/2023	638.858	1,72%	49,26	48,63	49,86	49,66
13/09/2023	477.214	1,06%	48,23	48,16	49,03	48,80
12/09/2023	657.821	-1,49%	48,85	48,205	49,48	48,29
11/09/2023	687.664	1,12%	48,85	48,18	50,41	49,025
08/09/2023	453.249	-0,96%	48,85	48,18	49,17	48,49
07/09/2023	507.539	-1,49%	50,00	48,54	49,605	48,96
06/09/2023	777.267	-0,74%	51,43	49,46	50,295	49,70
05/09/2023	911.931	-0,26%	51,43	50,03	51,767	50,07
04/09/2023	1.225.157	0,45%	50,67	49,475	50,91	50,195
01/09/2023	1.225.157	0,45%	50,67	49,475	50,91	50,195
31/08/2023	1.323.811	2,06%	49,21	48,921	50,55	49,99
30/08/2023	1.600.434	2,45%	47,955	47,36	49,05	48,98
29/08/2023	3.793.469	4,78%	47,955	47,57	49,99	47,82
28/08/2023	905.891	1,75%	44,94	44,66	45,9399	45,677
25/08/2023	1.227.953	0,67%	44,61	43,34	45,30	44,90
24/08/2023	767.414	-1,70%	45,47	43,75	45,28	44,59
23/08/2023	929.439	2,07%	44,545	44,30	45,41	45,33
22/08/2023	750.978	-2,18%	45,38	44,255	45,52	44,41
21/08/2023	895.836	2,37%	44,60	44,52	45,41	45,41
18/08/2023	2.426.554	0,34%	45,185	42,395	44,38	44,35
17/08/2023	556.104	-2,00%	45,185	44,02	45,79	44,19
16/08/2023	662.925	-0,77%	45,26	44,72	45,70	45,08
15/08/2023	510.993	0,30%	44,81	44,77	45,88	45,425
14/08/2023	557.125	-1,52%	46,10	44,86	45,52	45,29
11/08/2023	561.965	-0,76%	46,10	45,82	46,30	45,98
10/08/2023	685.187	1,78%	45,99	45,66	46,87	46,33
09/08/2023	1.134.384	-3,66%	47,09	44,96	47,06	45,51
08/08/2023	1.352.228	4,25%	45,235	45,205	47,94	47,225
07/08/2023	691.058	-0,98%	45,885	45,02	45,935	45,29
04/08/2023	767.438	-0,65%	46,49	45,411	46,95	45,77
03/08/2023	642.585	-1,01%	46,49	45,84	46,69	46,07
02/08/2023	819.769	0,00%	46,095	45,86	47,26	46,51
01/08/2023	914.137	-4,10%	48,055	46,14	48,135	46,53
31/07/2023	787.752	0,73%	48,375	47,95	48,90	48,53
28/07/2023	740.237	1,15%	48,41	47,48	48,60	48,19
27/07/2023	561.544	-2,60%	48,85	47,595	49,12	47,63
26/07/2023	672.574	1,45%	48,18	47,67	49,03	48,90
25/07/2023	711.410	0,50%	47,67	47,5993	49,07	48,18
24/07/2023	1.005.711	0,67%	47,37	47,42	49,03	47,91
21/07/2023	1.721.058	0,00%	46,86	45,38	48,35	47,58
20/07/2023	4.408.239	2,63%	49,225	47,00	49,26	47,54
19/07/2023	1.289.465	1,05%	45,99	45,73	46,57	46,27
18/07/2023	1.358.616	-1,44%	46,35	44,65	46,82	45,79
17/07/2023	939.875	-0,41%	46,31	45,54	46,615	46,46
14/07/2023	1.222.778	0,88%	46,31	46,045	47,07	46,655
13/07/2023	728.720	0,15%	46,40	45,61	46,54	46,27
12/07/2023	948.289	1,87%	46,265	45,74	46,59	46,24
11/07/2023	1.796.311	-0,33%	45,76	45,29	46,75	45,42
10/07/2023	846.868	2,01%	44,45	44,3015	45,87	45,579
07/07/2023	1.214.431	0,57%	43,79	44,27	45,03	44,675
06/07/2023	1.628.516	-0,76%	44,215	43,13	44,89	44,42
05/07/2023	1.465.684	1,06%	43,31	43,675	44,995	44,76
04/07/2023	847.783	2,15%	43,31	43,36	44,51	44,29
03/07/2023	847.783	2,15%	43,31	43,36	44,51	44,29
30/06/2023	1.611.408	0,74%	43,11	42,93	43,77	43,36
29/06/2023	1.782.655	6,72%	40,34	40,10	43,175	43,04
28/06/2023	3.857.378	-3,26%	41,66	38,78	42,04	40,36
27/06/2023	2.843.897	-4,82%	43,69	40,50	43,77	41,71
26/06/2023	962.120	-0,52%	44,32	43,71	44,59	43,83
23/06/2023	1.114.354	-0,37%	43,22	43,17	44,385	44,045
22/06/2023	3.178.923	1,68%	43,67	42,20	44,94	44,22
21/06/2023	1.640.521	-1,83%	43,08	42,815	44,27	43,45
20/06/2023	985.651	0,30%	43,08	42,55	44,34	44,24
19/06/2023	1.396.797	1,22%	44,195	43,67	44,89	44,12
16/06/2023	1.396.797	1,22%	44,195	43,67	44,89	44,12
15/06/2023	2.010.571	3,54%	42,87	42,05	43,94	43,58
14/06/2023	2.338.621	-3,99%	42,87	41,255	43,38	42,10
13/06/2023	2.559.325	2,53%	42,87	42,85	44,65	43,86
12/06/2023	5.506.780	7,78%	40,49	40,41	44,45	41,83
09/06/2023	1.421.787	-0,51%	39,205	38,48	40,11	38,80
08/06/2023	4.869.947	-2,58%	39,69	36,75	39,84	38,93
07/06/2023	1.598.862	2,91%	39,23	38,25	40,03	39,95
06/06/2023	958.096	2,65%	37,78	37,58	39,05	38,80
05/06/2023	1.102.450	0,27%	37,735	36,96	38,18	37,82
02/06/2023	1.373.408	1,92%	37,69	36,63	38,2799	37,71
01/06/2023	1.109.334	-0,62%	37,13	36,15	37,315	37,00
31/05/2023	1.067.449	-1,94%	37,14	36,28	37,6195	37,23
30/05/2023	1.067.449	-1,94%	37,14	36,28	37,6195	36,40
29/05/2023	753.903	0,73%	37,14	36,6425	37,73	37,15
26/05/2023	753.903	0,73%	37,14	36,6425	37,73	37,15
25/05/2023	1.145.779	-1,47%	37,49	36,38	37,54	36,89
24/05/2023	1.650.759	-1,84%	36,88	36,22	37,68	37,43
23/05/2023	1.899.334	1,63%	38,15	37,87	39,49	38,12