Chart Industries Inc (GTLS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	294.358	-3,00%	120,92	114,08	120,90	115,43
18/05/2023	227.712	0,61%	117,68	114,97	119,12	119,00
17/05/2023	296.377	5,18%	113,54	111,565	119,11	118,28
16/05/2023	221.770	-2,59%	115,44	111,52	115,21	112,46
15/05/2023	275.146	1,02%	115,13	113,18	116,775	115,45
12/05/2023	302.038	-2,91%	117,26	112,33	117,72	114,28
11/05/2023	175.731	-2,56%	118,93	115,58	118,97	117,71
10/05/2023	180.577	-3,14%	126,89	120,33	127,05	120,80
09/05/2023	168.676	-2,17%	125,77	124,58	127,81	124,71
08/05/2023	288.161	0,75%	129,42	127,18	131,6504	127,48
05/05/2023	276.573	6,55%	122,43	122,115	127,24	126,53
04/05/2023	518.033	1,24%	115,44	111,76	118,77	118,75
03/05/2023	426.017	-3,94%	120,34	116,48	122,41	117,30
02/05/2023	435.577	-4,77%	127,08	121,93	127,13	122,11
01/05/2023	660.252	-3,67%	133,10	125,29	131,585	128,22
28/04/2023	509.633	2,46%	138,07	129,34	138,07	133,10
27/04/2023	258.358	1,34%	128,84	127,73	130,575	129,91
26/04/2023	240.662	-0,61%	127,91	125,555	129,545	128,19
25/04/2023	305.070	-3,21%	130,91	128,508	132,6834	128,97
24/04/2023	208.398	2,90%	129,33	129,29	134,26	133,25
21/04/2023	266.241	0,52%	128,26	126,74	129,88	129,50
20/04/2023	193.542	0,37%	126,52	125,87	129,74	128,83
19/04/2023	251.650	-0,44%	127,31	123,90	128,51	128,36
18/04/2023	193.608	0,64%	129,37	127,195	130,60	128,93
17/04/2023	208.715	0,24%	129,99	126,59	130,725	128,11
14/04/2023	429.768	0,11%	127,60	126,63	128,85	127,80
13/04/2023	432.937	1,30%	126,70	125,26	128,385	127,66
12/04/2023	946.849	12,12%	117,86	117,01	127,51	126,02
11/04/2023	408.448	0,77%	110,77	111,05	113,65	112,40
10/04/2023	199.072	4,60%	107,32	105,895	111,86	111,54
06/04/2023	384.837	-4,39%	109,97	106,395	110,48	106,64
05/04/2023	446.187	-2,98%	113,76	106,8401	114,96	111,54
04/04/2023	345.060	-5,95%	122,605	113,36	121,51	114,96
03/04/2023	323.793	-2,53%	125,90	120,97	127,40	122,23
31/03/2023	341.297	2,94%	123,37	123,20	125,88	125,40
30/03/2023	213.734	1,54%	121,78	120,50	123,89	121,82
29/03/2023	243.377	2,72%	119,05	117,96	121,19	119,97
28/03/2023	237.944	0,87%	115,54	115,525	118,13	116,79
27/03/2023	368.857	3,76%	114,41	112,5275	117,585	115,78
24/03/2023	327.092	-3,70%	114,36	109,385	114,36	111,59
23/03/2023	340.975	0,56%	116,50	113,495	119,69	115,88
22/03/2023	536.854	-4,17%	120,40	114,99	122,20	115,23
21/03/2023	549.285	10,01%	114,67	113,895	120,66	120,24
20/03/2023	655.694	6,28%	104,415	102,97	111,11	109,40
17/03/2023	923.646	-12,38%	118,61	101,4401	118,61	102,94
16/03/2023	393.546	-0,60%	117,21	113,2025	117,94	117,49
15/03/2023	526.697	-7,17%	122,35	115,675	123,27	118,20
14/03/2023	749.462	9,19%	121,50	121,52	131,845	127,20
13/03/2023	1.395.492	-11,83%	127,69	115,81	127,69	116,50
10/03/2023	657.900	-8,23%	142,84	131,20	142,59	132,13
09/03/2023	350.560	-4,01%	149,34	143,941	151,95	143,98
08/03/2023	539.143	1,56%	149,64	145,30	152,50	150,00
07/03/2023	642.769	-0,39%	148,03	147,70	152,00	147,70
06/03/2023	533.898	3,74%	142,95	143,445	148,69	148,28
03/03/2023	537.222	4,30%	137,96	136,165	143,65	142,93
02/03/2023	237.780	1,27%	132,72	133,29	138,26	137,04
01/03/2023	236.508	1,36%	133,20	132,79	135,8712	135,32
28/02/2023	350.371	-1,21%	135,59	132,83	136,6799	133,50
27/02/2023	318.621	-2,69%	138,98	134,81	141,30	135,14
24/02/2023	556.215	6,07%	132,95	129,325	140,115	138,87
23/02/2023	299.908	1,78%	129,31	127,44	132,555	130,92
22/02/2023	217.197	2,17%	126,805	125,79	129,63	128,63
21/02/2023	304.065	-4,82%	130,42	125,84	132,32	125,90
20/02/2023	309.182	-0,61%	133,29	130,88	134,75	132,27
17/02/2023	309.182	-0,61%	133,29	130,88	134,75	132,27
16/02/2023	234.699	-3,02%	136,06	132,905	138,5421	133,08
15/02/2023	171.683	2,34%	135,07	132,32	138,205	137,23
14/02/2023	212.549	1,85%	129,41	129,58	134,97	134,09
13/02/2023	328.772	-3,88%	137,34	131,59	137,15	131,65
10/02/2023	220.473	1,83%	134,46	133,55	137,61	136,97
09/02/2023	191.757	0,07%	136,28	133,59	137,20	134,51
08/02/2023	157.959	-2,76%	138,58	133,40	139,96	134,41
07/02/2023	177.154	1,16%	137,06	134,59	138,49	138,23
06/02/2023	196.604	-1,10%	137,80	133,406	139,48	136,64
03/02/2023	244.506	0,11%	137,00	135,93	140,77	138,1572
02/02/2023	346.349	0,23%	139,75	135,85	141,57	138,01
01/02/2023	364.542	2,77%	132,91	132,68	139,99	137,69
31/01/2023	336.104	6,50%	125,85	125,3918	134,40	133,98
30/01/2023	258.320	-1,59%	127,37	125,44	128,63	125,80
27/01/2023	100.151	-0,51%	127,565	126,31	128,80	127,83
26/01/2023	213.552	2,43%	127,43	124,82	129,03	128,49
25/01/2023	242.161	-2,25%	125,64	124,78	127,145	125,44
24/01/2023	175.427	-2,25%	131,21	127,48	132,12	128,33
23/01/2023	200.850	3,18%	128,10	126,895	131,51	131,28
20/01/2023	232.645	1,25%	125,83	125,00	128,74	127,225
19/01/2023	304.172	-2,93%	130,21	124,00	130,21	125,66
18/01/2023	254.844	-0,70%	131,77	129,05	134,95	129,45
17/01/2023	443.703	-1,97%	133,81	129,53	134,74	130,36
16/01/2023	275.120	-1,28%	133,10	130,43	135,265	132,00
13/01/2023	275.120	-1,28%	133,10	130,43	135,265	132,00
12/01/2023	430.939	4,94%	127,84	127,6541	133,90	133,71
11/01/2023	332.416	0,06%	127,48	126,52	131,24	127,42
10/01/2023	393.940	3,54%	123,515	121,63	127,785	127,35
09/01/2023	361.696	0,86%	122,20	121,84	125,00	123,00
06/01/2023	404.451	3,93%	117,40	117,25	121,98	121,95
05/01/2023	438.899	-1,55%	116,71	117,05	119,92	117,34
04/01/2023	699.459	3,71%	118,73	114,56	119,71	119,19
03/01/2023	300.298	-0,26%	116,02	111,7822	117,01	114,93
02/01/2023	292.104	-0,19%	112,00	112,59	116,03	112,96
30/12/2022	292.104	-0,19%	112,00	112,59	116,03	112,96