Chart Industries Inc (GTLS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	234.175	-0,83%	162,50	164,655	171,58	166,9574
16/07/2024	387.645	4,50%	162,50	162,30	169,53	168,35
15/07/2024	269.040	3,62%	153,535	155,045	162,09	161,10
12/07/2024	232.823	2,68%	153,535	153,535	157,845	155,47
11/07/2024	401.908	7,86%	144,50	143,77	152,42	151,42
10/07/2024	236.076	3,98%	138,375	136,00	141,41	140,39
09/07/2024	317.396	-3,02%	138,375	135,00	139,09	135,02
08/07/2024	172.371	-2,37%	143,33	138,04	144,03	139,23
05/07/2024	117.585	-1,70%	144,63	142,21	145,2496	142,61
04/07/2024	98.225	1,86%	143,64	141,69	145,48	145,08
03/07/2024	98.225	1,86%	143,64	141,69	145,43	145,08
02/07/2024	192.520	1,69%	141,04	140,62	143,00	142,43
01/07/2024	191.118	-2,96%	144,65	139,00	145,47	140,07
28/06/2024	332.078	0,65%	146,70	141,78	149,43	144,39
27/06/2024	225.355	2,33%	139,25	137,89	143,37	143,46
26/06/2024	185.690	-2,62%	143,20	139,64	143,38	140,19
25/06/2024	184.544	-2,92%	144,49	143,51	149,64	143,96
24/06/2024	234.413	5,31%	144,49	144,375	150,40	148,29
21/06/2024	112.210	-1,61%	143,29	139,19	141,79	140,81
20/06/2024	144.377	0,52%	141,41	141,32	145,10	143,12
19/06/2024	162.567	-4,54%	141,55	140,0046	143,16	136,00
18/06/2024	135.174	-0,03%	141,55	140,0046	143,16	142,415
17/06/2024	217.315	1,29%	139,95	138,81	143,33	142,46
14/06/2024	211.603	-2,31%	147,87	139,36	144,36	140,64
13/06/2024	103.278	-1,67%	147,87	142,23	146,3686	143,97
12/06/2024	132.142	1,96%	147,87	146,37	151,055	146,42
11/06/2024	127.923	-1,75%	144,20	143,03	144,805	143,61
10/06/2024	157.094	0,52%	143,30	143,30	146,98	146,16
07/06/2024	150.061	-0,47%	148,385	143,01	146,38	145,40
06/06/2024	94.543	-2,19%	148,385	145,00	149,385	146,08
05/06/2024	86.146	2,17%	146,58	145,01	149,39	149,27
04/06/2024	215.676	-2,24%	147,98	145,315	149,00	146,10
03/06/2024	221.037	-4,83%	158,87	147,18	159,03	149,44
31/05/2024	181.474	2,03%	155,64	153,1525	158,40	157,03
30/05/2024	128.991	0,68%	153,60	152,195	155,31	153,90
29/05/2024	189.739	-1,50%	152,23	150,375	153,83	152,86
28/05/2024	176.613	2,89%	152,015	151,25	155,29	155,18
27/05/2024	0	-0,89%	153,96	150,29	152,87	150,82
24/05/2024	125.975	-0,89%	153,96	150,29	152,87	150,82
23/05/2024	141.841	-2,65%	156,01	151,09	156,36	152,17
22/05/2024	198.777	-1,21%	158,14	154,5901	160,98	156,31
21/05/2024	118.393	1,41%	155,28	154,27	158,21	158,22
20/05/2024	184.743	1,31%	154,495	150,66	156,19	156,02
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