Chart Industries Inc (GTLS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	252.944	0,17%	137,89	137,89	142,20	139,40
27/12/2023	191.853	0,88%	138,43	137,93	140,445	139,16
26/12/2023	118.989	2,68%	131,95	135,00	138,95	137,94
22/12/2023	148.196	-0,63%	131,95	134,05	137,10	134,34
21/12/2023	431.407	4,04%	131,95	130,65	136,66	135,19
20/12/2023	392.699	-1,72%	130,95	129,95	135,39	129,94
19/12/2023	252.115	1,58%	131,625	130,22	133,045	132,21
18/12/2023	229.013	0,18%	131,41	129,20	133,96	130,16
15/12/2023	325.966	-1,04%	132,93	128,46	133,51	129,93
14/12/2023	650.208	4,12%	130,50	131,01	137,75	131,29
13/12/2023	940.832	3,37%	121,48	116,83	126,47	126,09
12/12/2023	427.150	-3,67%	125,92	121,12	125,925	121,98
11/12/2023	235.671	2,43%	123,70	122,6861	127,44	126,63
08/12/2023	217.622	-0,63%	123,93	121,2896	126,16	123,63
07/12/2023	680.460	2,19%	127,69	121,54	125,775	124,41
06/12/2023	238.667	-3,25%	127,69	121,73	129,31	121,74
05/12/2023	415.604	-5,14%	130,79	125,05	130,83	125,83
04/12/2023	269.640	-1,62%	133,65	132,05	137,02	132,65
01/12/2023	329.689	3,70%	129,67	129,88	135,139	134,84
30/11/2023	315.293	2,73%	127,01	125,8901	132,24	130,03
29/11/2023	325.743	0,93%	126,98	125,995	128,70	126,57
28/11/2023	382.072	-4,74%	130,00	125,00	130,82	125,40
27/11/2023	270.764	-1,57%	132,51	130,33	133,99	131,64
24/11/2023	182.928	0,75%	132,165	131,59	135,35	133,74
23/11/2023	306.478	2,60%	130,30	127,49	132,81	132,00
22/11/2023	306.042	3,19%	130,30	127,49	132,78	132,75
21/11/2023	318.379	1,08%	126,01	124,86	130,06	128,65
20/11/2023	262.200	1,27%	126,00	125,0201	128,84	127,28
17/11/2023	300.334	3,46%	122,63	123,47	125,715	125,69
16/11/2023	232.865	-3,53%	124,98	120,06	125,1342	121,49
15/11/2023	593.672	1,11%	125,93	125,10	129,85	125,93
14/11/2023	386.941	8,87%	118,93	118,93	126,11	124,55
13/11/2023	851.527	-0,53%	114,60	113,99	116,72	114,40
10/11/2023	369.301	-1,12%	118,01	112,65	117,52	115,01
09/11/2023	237.989	-1,72%	118,77	115,03	119,89	116,31
08/11/2023	232.285	1,20%	116,45	115,9074	119,14	118,35
07/11/2023	278.467	-2,43%	123,69	114,93	119,00	116,95
06/11/2023	179.058	-2,16%	123,69	119,23	123,70	119,86
03/11/2023	361.248	0,14%	123,20	121,7764	128,45	122,50
02/11/2023	410.033	6,52%	119,41	117,56	122,57	122,33
01/11/2023	485.216	-1,20%	115,86	111,825	117,57	114,84
31/10/2023	411.624	-4,20%	123,89	115,31	123,83	116,23
30/10/2023	1.001.011	7,48%	115,00	110,1501	122,00	118,36
27/10/2023	1.888.520	-22,41%	135,35	110,1501	142,50	113,7325
26/10/2023	267.713	-0,08%	149,69	145,82	149,645	146,58
25/10/2023	203.253	-2,74%	152,13	146,71	149,93	146,70
24/10/2023	137.411	1,71%	148,95	149,35	153,40	150,83
23/10/2023	137.111	-1,34%	148,95	148,05	151,615	148,29
20/10/2023	122.104	-3,05%	159,02	150,17	153,91	150,31
19/10/2023	187.876	-3,02%	159,02	154,22	160,00	155,04
18/10/2023	168.565	-3,79%	158,04	159,90	163,5199	159,87
17/10/2023	260.793	4,30%	158,04	155,56	167,945	166,17
16/10/2023	125.564	1,23%	160,30	158,13	163,25	159,32
13/10/2023	198.407	-1,83%	160,30	155,67	161,97	157,39
12/10/2023	212.666	-2,61%	163,85	156,455	163,425	160,33
11/10/2023	282.513	4,18%	159,02	156,9201	164,66	164,62
10/10/2023	193.418	2,52%	148,76	149,22	159,43	158,01
09/10/2023	177.144	1,96%	148,76	149,22	155,33	154,12