Chart Industries Inc (GTLS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,00%	155,565	152,95	155,27	154,00
17/05/2024	204.076	0,00%	155,565	152,95	155,27	154,00
16/05/2024	229.553	-1,28%	155,69	153,28	156,15	154,00
15/05/2024	287.785	-2,15%	156,63	155,94	162,525	157,25
14/05/2024	976.110	4,94%	156,63	154,25	161,30	160,71
13/05/2024	261.059	1,22%	156,20	152,96	156,89	153,15
10/05/2024	265.855	-2,38%	156,95	151,04	156,10	151,30
09/05/2024	208.401	-1,22%	156,95	154,47	157,145	154,99
08/05/2024	302.799	-2,33%	160,11	154,81	160,35	156,90
07/05/2024	432.793	1,68%	156,79	158,61	164,74	160,65
06/05/2024	325.517	1,94%	156,79	153,9138	161,18	158,00
03/05/2024	574.658	6,90%	150,80	149,76	159,40	155,00
02/05/2024	446.424	0,01%	144,15	142,6344	146,48	145,00
01/05/2024	311.128	0,65%	144,15	143,83	149,25	144,99
30/04/2024	314.696	-2,99%	146,64	143,54	147,80	144,06
29/04/2024	357.888	-1,00%	151,97	147,815	152,0699	148,50
26/04/2024	471.893	-1,32%	152,14	149,75	153,28	150,00
25/04/2024	342.711	-0,62%	151,45	146,165	154,00	152,00
24/04/2024	119.666	-0,37%	153,68	151,00	154,42	152,95
23/04/2024	151.921	2,63%	150,94	150,19	154,37	153,52
22/04/2024	122.321	1,05%	148,05	146,61	151,845	149,59
19/04/2024	182.697	-0,36%	148,05	146,30	149,99	148,04
18/04/2024	203.637	0,66%	148,50	148,45	152,88	148,57
17/04/2024	192.662	-0,39%	148,975	145,19	149,0038	147,59
16/04/2024	248.035	-1,29%	155,05	145,56	150,64	148,16
15/04/2024	257.122	-2,73%	155,05	148,60	155,5927	150,10
12/04/2024	201.176	-0,75%	158,63	151,93	156,98	154,31
11/04/2024	266.979	-2,25%	158,63	154,145	158,66	155,48
10/04/2024	246.680	-2,09%	155,895	154,755	159,20	159,05
09/04/2024	378.966	3,02%	158,56	156,90	164,12	162,44
08/04/2024	168.802	1,32%	154,14	155,65	158,56	157,68
05/04/2024	228.634	1,51%	154,14	153,20	156,905	155,63
04/04/2024	215.695	-2,36%	160,17	153,24	160,985	153,31
03/04/2024	267.612	0,12%	155,45	156,30	158,81	157,01
02/04/2024	190.252	-1,96%	158,03	156,23	159,21	156,83
01/04/2024	273.092	-2,88%	165,135	159,75	164,9635	159,97
28/03/2024	227.935	-0,36%	164,91	163,71	168,61	164,72
27/03/2024	226.496	1,39%	164,91	163,205	167,10	165,31
26/03/2024	202.352	2,23%	157,54	158,955	164,12	163,05
25/03/2024	230.318	0,05%	157,54	157,90	162,26	159,50
22/03/2024	367.561	1,28%	157,54	156,695	160,565	159,42
21/03/2024	281.474	4,20%	151,10	151,10	157,755	157,40
20/03/2024	266.038	1,47%	147,25	144,10	151,05	151,06
19/03/2024	319.788	3,53%	147,67	147,10	152,07	148,87
18/03/2024	103.789	0,72%	143,00	142,06	145,765	143,80
15/03/2024	139.086	-0,88%	143,87	142,575	145,30	142,77
14/03/2024	139.096	-1,53%	145,05	142,21	146,93	144,03
13/03/2024	224.847	1,34%	143,93	144,8008	147,935	146,26
12/03/2024	128.244	-0,47%	143,93	140,22	144,55	144,32
11/03/2024	319.368	1,10%	144,75	144,93	148,2847	145,00
08/03/2024	200.318	-0,82%	142,77	142,22	148,945	143,42
07/03/2024	221.115	2,38%	142,77	142,13	144,66	144,61
06/03/2024	242.717	-0,63%	144,97	140,705	144,39	141,25
05/03/2024	182.011	-0,80%	147,32	141,14	144,85	142,15
04/03/2024	243.810	-2,24%	143,82	141,05	148,715	143,30
01/03/2024	300.835	2,60%	143,82	142,77	148,48	146,58
29/02/2024	739.328	-3,26%	149,93	141,29	153,49	142,86
28/02/2024	1.193.525	12,31%	128,38	144,57	157,27	147,68
27/02/2024	492.131	2,79%	128,38	127,06	131,83	131,49
26/02/2024	298.907	0,74%	125,44	126,00	129,78	127,92
23/02/2024	131.892	0,78%	125,44	124,42	128,73	126,98
22/02/2024	367.241	0,19%	125,95	125,23	127,50	126,00
21/02/2024	115.613	-0,20%	125,19	124,25	126,53	125,76
20/02/2024	262.765	-4,63%	130,13	124,8027	131,43	126,01
19/02/2024	356.193	-0,38%	128,20	130,80	133,50	132,12
16/02/2024	356.193	-0,38%	128,20	130,80	133,50	132,12
15/02/2024	382.409	4,76%	128,20	128,20	132,88	132,62
14/02/2024	231.198	3,73%	124,49	122,035	127,155	126,59
13/02/2024	300.656	-3,00%	123,66	120,19	123,66	122,04
12/02/2024	281.318	2,92%	123,66	122,9112	129,38	125,81
09/02/2024	247.904	2,97%	116,52	117,41	122,88	122,24
08/02/2024	351.790	1,26%	116,52	115,46	118,915	118,72
07/02/2024	222.843	-0,90%	116,88	116,65	119,89	117,24
06/02/2024	202.077	1,22%	116,88	115,00	118,30	118,31
05/02/2024	285.267	-3,33%	119,73	114,28	118,6676	116,89
02/02/2024	187.805	-0,67%	119,73	118,33	122,29	120,92
01/02/2024	411.317	4,30%	119,19	116,30	121,84	121,74
31/01/2024	375.936	-3,41%	117,89	116,64	122,42	116,72
30/01/2024	1.040.400	1,10%	117,89	117,77	123,44	120,84
29/01/2024	1.112.664	8,13%	112,50	111,43	119,62	119,52
26/01/2024	1.028.165	-7,55%	119,23	110,18	120,075	110,53
25/01/2024	631.879	0,69%	121,65	114,82	121,21	119,55
24/01/2024	514.493	-7,83%	130,56	118,72	131,11	118,73
23/01/2024	175.926	-0,67%	130,56	125,51	131,91	128,82
22/01/2024	283.124	3,04%	126,91	126,34	129,951	129,69
19/01/2024	410.547	-3,19%	129,95	123,025	129,7875	125,86
18/01/2024	315.927	2,44%	126,90	127,385	132,165	130,00
17/01/2024	343.870	-0,34%	125,65	124,03	127,04	126,91
16/01/2024	406.221	-4,25%	136,33	127,41	132,21	127,34
15/01/2024	266.898	0,31%	136,33	132,28	138,57	132,99
12/01/2024	266.898	0,31%	136,33	132,28	138,57	132,99
11/01/2024	281.220	2,69%	127,95	126,41	132,87	132,58
10/01/2024	274.232	-0,67%	129,58	126,745	130,155	129,11
09/01/2024	241.549	-2,45%	130,70	126,93	131,59	129,98
08/01/2024	319.972	0,09%	131,65	129,04	133,99	133,25
05/01/2024	198.631	0,05%	132,95	130,76	134,9764	133,13
04/01/2024	204.967	1,10%	132,95	132,2988	138,36	133,07
03/01/2024	231.748	-2,66%	132,95	129,75	133,60	131,62
02/01/2024	147.830	-0,81%	136,36	134,48	138,36	135,22
29/12/2023	189.985	-2,20%	138,39	136,20	139,4293	136,33