Catalent Inc (CTLT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
22-05-2023	2.502.726	0,97%	36,445	36,25	38,92	37,53
19-05-2023	8.617.114	15,12%	35,15	33,78	37,91	37,00
18-05-2023	1.560.019	0,05%	32,22	31,505	32,355	32,135
17-05-2023	1.640.000	0,75%	32,00	31,925	32,84	32,10
16-05-2023	1.855.220	-3,13%	32,87	31,76	32,92	32,15
15-05-2023	3.608.281	0,85%	33,73	31,455	33,35	33,14
12-05-2023	4.397.361	-3,95%	33,73	32,21	33,85	32,84
11-05-2023	2.931.228	1,76%	35,38	32,48	34,63	34,18
10-05-2023	4.869.169	-4,17%	35,38	32,45	35,44	33,58
09-05-2023	3.435.741	-1,24%	35,08	33,08	36,93	35,02
08-05-2023	12.134.780	-25,26%	35,51	34,37	36,75	35,69
05-05-2023	2.821.818	-3,01%	49,86	47,42	49,90	47,75
04-05-2023	1.636.903	0,84%	48,83	48,31	50,29	49,25
03-05-2023	1.196.970	0,31%	49,13	48,30	50,31	48,87
02-05-2023	1.741.519	-2,87%	49,87	47,83	49,92	48,68
01-05-2023	1.268.017	-0,03%	49,975	49,13	50,61	50,105
28-04-2023	3.065.968	6,71%	47,15	46,905	51,00	50,10
27-04-2023	2.505.162	7,41%	43,75	43,58	47,32	46,97
26-04-2023	2.089.146	3,22%	42,23	41,6601	43,97	43,725
25-04-2023	1.735.141	-5,74%	44,46	42,23	45,40	42,36
24-04-2023	1.294.895	-0,20%	44,90	43,785	45,82	44,94
21-04-2023	1.464.433	1,42%	44,62	44,16	45,77	45,03
20-04-2023	2.018.725	3,08%	42,60	42,26	44,41	44,395
19-04-2023	3.643.008	1,02%	41,60	41,33	43,67	42,51
18-04-2023	5.284.371	-7,00%	45,43	41,51	45,375	42,25
17-04-2023	7.360.219	-1,94%	46,29	42,58	49,84	45,42
14-04-2023	13.130.685	-26,79%	46,88	45,09	50,70	46,3488
13-04-2023	1.284.657	-1,46%	61,00	60,71	64,455	63,315
12-04-2023	820.604	-1,80%	66,29	63,265	65,951	64,26
11-04-2023	589.345	-2,69%	67,18	64,83	67,535	65,45
10-04-2023	578.245	3,60%	65,55	64,42	67,44	67,29
06-04-2023	1.058.718	7,04%	61,62	60,90	65,635	65,96
05-04-2023	519.010	-0,98%	61,54	61,06	62,43	61,64
04-04-2023	626.869	-1,08%	63,145	62,23	63,74	62,24
03-04-2023	767.309	-4,29%	64,90	62,46	65,02	62,89
31-03-2023	383.490	1,56%	64,925	64,51	66,00	65,68
30-03-2023	663.887	-3,35%	67,43	64,06	68,0825	64,67
29-03-2023	249.705	1,47%	66,60	66,08	67,21	66,89
28-03-2023	519.299	-2,34%	67,06	65,56	67,06	65,93
27-03-2023	1.021.344	5,06%	64,31	64,64	68,81	67,52
24-03-2023	721.317	2,59%	62,30	61,04	64,42	64,26
23-03-2023	1.013.276	-3,13%	64,96	62,31	65,13	62,63
22-03-2023	617.014	-3,20%	67,49	64,62	67,03	64,645
21-03-2023	591.011	-0,31%	67,35	66,68	68,77	66,77
20-03-2023	625.827	-0,21%	66,92	65,07	67,84	66,97
17-03-2023	1.178.579	-5,77%	69,50	66,79	69,10	67,095
16-03-2023	453.862	1,93%	69,82	68,38	71,27	71,19
15-03-2023	712.514	-0,61%	69,76	67,73	70,22	69,88
14-03-2023	1.019.201	7,07%	67,03	67,03	71,335	70,31
13-03-2023	1.416.844	-3,31%	67,42	64,37	67,20	65,67
10-03-2023	1.001.490	-2,90%	69,22	67,12	69,74	67,91
09-03-2023	1.307.573	0,17%	70,31	69,41	72,10	69,91
08-03-2023	676.507	2,91%	68,05	67,695	70,44	69,78
07-03-2023	651.235	-4,96%	71,395	67,681	71,80	67,80
06-03-2023	512.707	-3,93%	74,00	71,32	74,14	71,34
03-03-2023	835.768	4,28%	71,13	71,13	74,485	74,24
02-03-2023	793.318	3,17%	68,36	68,10	71,24	71,20
01-03-2023	542.982	1,14%	68,54	67,27	69,48	69,00
28-02-2023	859.960	1,52%	66,54	66,32	68,80	68,26
27-02-2023	464.080	-1,07%	68,64	67,015	68,7611	67,25
24-02-2023	663.272	0,52%	66,76	66,51	68,44	68,00
23-02-2023	563.673	-0,02%	67,97	66,78	68,14	67,65
22-02-2023	765.860	-1,46%	68,24	66,89	69,07	67,66
21-02-2023	617.465	-3,80%	71,395	68,37	70,13	68,66
20-02-2023	687.815	-0,71%	71,395	70,26	71,7346	71,38
17-02-2023	687.815	-0,71%	71,395	70,26	71,7346	71,38
16-02-2023	748.104	4,08%	67,75	67,5877	71,97	71,91
15-02-2023	623.733	-1,78%	69,47	68,56	70,19	69,095
14-02-2023	668.685	-0,28%	70,20	69,27	70,81	70,35
13-02-2023	638.908	0,13%	70,22	69,50	70,595	70,55
10-02-2023	1.475.427	-2,13%	71,83	69,74	72,72	70,47
09-02-2023	1.862.193	0,91%	72,18	71,12	72,60	71,955
08-02-2023	1.601.537	-0,34%	71,26	70,405	71,89	71,34
07-02-2023	5.206.529	6,79%	69,44	67,50	72,54	71,55
06-02-2023	6.948.047	19,41%	69,45	66,44	70,03	66,93
03-02-2023	1.409.580	-0,67%	55,59	55,06	57,52	56,26
02-02-2023	1.669.939	3,52%	55,68	55,43	57,955	56,645
01-02-2023	882.393	2,20%	54,06	52,19	54,80	54,73
31-01-2023	660.821	1,83%	53,00	52,30	53,59	53,54
30-01-2023	1.431.362	-2,01%	52,74	52,57	54,35	52,57
27-01-2023	802.553	2,62%	52,35	51,97	54,12	53,64
26-01-2023	1.585.015	4,21%	51,00	50,94	52,32	52,27
25-01-2023	472.833	1,23%	49,195	48,40	50,19	50,18
24-01-2023	1.629.786	-5,75%	51,72	49,12	52,10	49,565
23-01-2023	1.886.138	6,35%	49,44	49,03	52,67	52,59
20-01-2023	952.429	0,33%	49,19	48,38	49,64	49,45
19-01-2023	2.070.014	2,31%	47,75	46,775	49,795	49,295
18-01-2023	1.046.726	0,46%	48,20	48,12	49,26	48,18
17-01-2023	1.129.751	-2,08%	48,73	47,54	48,945	48,06
16-01-2023	1.062.657	2,57%	48,90	48,23	49,30	50,62
13-01-2023	1.062.657	2,57%	48,90	48,23	49,30	50,62
12-01-2023	843.914	-0,22%	49,65	48,59	49,67	49,35
11-01-2023	1.711.785	2,77%	49,10	48,54	50,425	49,43
10-01-2023	2.603.336	-0,21%	48,30	47,705	49,05	48,08
09-01-2023	1.446.566	1,05%	48,16	47,87	49,05	48,16
06-01-2023	1.610.705	3,23%	46,38	44,65	47,74	47,66
05-01-2023	1.096.100	-0,82%	45,42	45,25	46,425	46,07
04-01-2023	1.466.239	2,22%	45,955	45,865	47,095	46,457
03-01-2023	861.042	1,00%	46,29	44,495	46,67	45,46
02-01-2023	1.136.935	-0,55%	44,79	44,28	45,50	45,01