Chart Industries Inc (GTLS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	225.240	3,80%	110,20	109,02	113,85	113,18
28/12/2022	314.206	-2,34%	111,30	108,86	113,31	109,04
27/12/2022	296.767	-0,94%	112,87	109,88	113,53	111,65
23/12/2022	111.930	1,31%	112,60	111,06	114,50	113,55
22/12/2022	495.737	-2,34%	113,50	107,68	113,51	112,08
21/12/2022	598.768	2,08%	112,95	111,43	114,78	114,77
20/12/2022	455.569	-0,23%	113,45	111,31	114,91	112,43
19/12/2022	501.078	-3,34%	118,55	111,74	118,515	112,69
16/12/2022	576.612	0,97%	114,725	112,61	117,255	116,58
15/12/2022	574.310	-3,22%	118,25	113,94	120,02	115,46
14/12/2022	455.941	-1,05%	120,96	118,61	121,95	119,30
13/12/2022	748.242	1,31%	120,995	116,7609	121,50	120,56
12/12/2022	963.572	1,54%	117,86	117,35	120,00	119,00
09/12/2022	4.041.485	-0,82%	118,51	115,57	121,36	117,20
08/12/2022	1.959.685	-11,09%	125,03	112,00	126,58	119,9985
07/12/2022	161.134	0,63%	135,36	132,53	137,15	134,97
06/12/2022	1.182.805	-1,61%	136,00	131,701	136,778	134,13
05/12/2022	815.107	-2,95%	140,05	135,8179	141,62	136,33
02/12/2022	980.017	2,29%	135,57	132,53	141,54	140,44
01/12/2022	1.404.661	-3,99%	143,55	137,51	144,18	137,29
30/11/2022	1.832.437	4,83%	134,65	136,3063	142,76	142,99
29/11/2022	1.442.221	2,30%	134,65	133,60	139,41	136,40
28/11/2022	1.184.613	-1,40%	134,91	132,2997	139,90	133,38
25/11/2022	841.228	2,59%	131,23	131,68	137,14	135,085
24/11/2022	1.376.774	-0,67%	127,00	130,59	135,57	131,67
23/11/2022	1.376.774	-0,67%	127,00	130,59	135,57	131,67
22/11/2022	2.730.126	2,66%	127,00	124,49	132,95	132,56
21/11/2022	1.785.748	2,23%	127,00	124,62	130,28	129,13
18/11/2022	2.265.603	3,09%	124,05	118,01	126,35	126,32
17/11/2022	2.510.854	-2,20%	124,05	120,81	126,905	122,53
16/11/2022	2.259.408	-0,96%	125,23	124,29	128,16	125,28
15/11/2022	3.083.579	-3,24%	137,14	125,62	136,44	126,75
14/11/2022	1.111.051	-6,05%	234,08	125,4001	137,46	131,00
11/11/2022	935.312	-1,79%	234,08	139,43	150,42	139,45
10/11/2022	2.487.494	-7,99%	234,08	124,38	162,00	141,98
09/11/2022	1.874.309	-35,46%	234,08	152,66	201,53	154,55
08/11/2022	129.270	1,68%	234,08	231,39	242,585	239,47
07/11/2022	123.098	2,13%	232,66	228,70	237,485	235,46
04/11/2022	191.373	-0,86%	217,435	223,8665	240,97	230,29
03/11/2022	308.223	6,09%	217,435	217,15	236,68	232,28
02/11/2022	140.200	-4,46%	226,80	216,94	230,51	218,94
01/11/2022	225.502	2,81%	226,80	219,1901	231,03	229,15
31/10/2022	555.753	4,81%	216,55	213,405	226,865	222,88
28/10/2022	466.108	4,46%	196,79	186,98	213,33	213,255
27/10/2022	387.229	-0,80%	205,98	202,71	209,04	204,16
26/10/2022	177.592	0,44%	206,65	201,93	207,05	205,80
25/10/2022	166.668	1,38%	201,08	202,105	209,43	204,89
24/10/2022	175.471	-0,24%	202,00	198,855	204,2588	202,11
21/10/2022	89.009	2,89%	197,59	193,58	204,78	202,63
20/10/2022	138.653	1,03%	194,58	194,065	203,0325	197,05
19/10/2022	149.264	0,58%	196,24	189,495	197,81	195,04
18/10/2022	195.141	0,63%	199,11	189,19	202,0312	193,65
17/10/2022	117.411	5,05%	188,61	188,12	196,105	192,43
14/10/2022	132.514	-7,84%	189,405	182,81	200,19	183,18
13/10/2022	149.446	1,53%	189,405	188,30	199,785	198,76
12/10/2022	125.814	-1,27%	195,96	191,8361	197,07	195,77
11/10/2022	157.461	0,32%	196,56	194,13	204,48	198,28
10/10/2022	69.067	0,44%	196,00	193,95	199,58	197,64
07/10/2022	90.580	-2,99%	201,448	195,33	201,395	196,77
06/10/2022	95.878	0,91%	201,19	199,74	204,83	202,81
05/10/2022	124.072	-0,08%	198,12	197,20	203,19	200,98
04/10/2022	112.298	4,37%	196,18	195,42	201,57	201,13
03/10/2022	118.805	4,54%	187,74	185,63	193,95	192,71
30/09/2022	166.884	0,56%	183,50	184,06	192,00	184,35
29/09/2022	217.589	-2,39%	185,81	178,35	185,05	183,36
28/09/2022	195.397	4,73%	178,82	177,43	189,39	187,84
27/09/2022	176.042	1,39%	178,82	177,21	184,00	179,35
26/09/2022	155.449	0,47%	174,16	172,52	179,865	176,90
23/09/2022	240.239	-7,18%	186,15	174,375	186,00	176,07
22/09/2022	237.943	-4,12%	198,19	187,35	197,25	189,68
21/09/2022	105.146	1,10%	198,19	197,29	204,4994	197,82
20/09/2022	111.561	-4,85%	198,19	194,635	205,05	195,67
19/09/2022	103.887	2,14%	198,19	197,77	205,85	205,65
16/09/2022	155.891	-3,55%	205,85	198,70	208,265	201,34
15/09/2022	330.824	1,15%	218,49	206,97	218,95	208,74
14/09/2022	176.275	5,15%	194,54	194,62	207,28	206,36
13/09/2022	81.216	-2,25%	194,53	193,27	200,00	196,26
12/09/2022	161.123	-0,01%	203,83	198,45	203,50	200,77
09/09/2022	115.829	0,15%	201,64	197,35	203,42	200,78
08/09/2022	168.413	2,18%	193,18	192,31	200,72	200,48
07/09/2022	285.559	5,49%	185,53	186,00	196,75	196,21
06/09/2022	101.528	1,95%	187,53	179,93	186,52	186,00
05/09/2022	131.306	-1,35%	187,53	180,52	188,8534	182,45
02/09/2022	131.306	-1,35%	187,53	180,52	188,8534	182,45
01/09/2022	176.800	-4,60%	193,25	182,96	190,4689	184,94
31/08/2022	81.037	1,00%	189,28	189,56	195,07	193,86
30/08/2022	108.538	-1,36%	196,06	189,70	197,37	191,95
29/08/2022	92.991	-0,39%	192,70	191,00	197,35	194,59
26/08/2022	111.746	-3,91%	203,07	194,53	205,00	195,35
25/08/2022	141.949	0,17%	206,80	200,21	206,91	203,30
24/08/2022	92.227	1,37%	200,83	199,9882	204,80	202,74
23/08/2022	161.136	3,57%	192,355	197,2854	202,6183	200,00
22/08/2022	113.618	-1,59%	192,355	189,76	193,21	193,11
19/08/2022	162.210	-0,77%	194,92	191,295	196,75	196,23
18/08/2022	185.185	0,96%	196,49	193,48	200,02	197,75
17/08/2022	221.967	-5,90%	204,915	195,86	205,74	195,87
16/08/2022	163.651	1,50%	203,95	200,70	208,20	208,07
15/08/2022	119.035	1,18%	201,08	199,52	206,035	205,00
12/08/2022	386.859	-0,34%	202,495	199,42	204,84	202,61
11/08/2022	204.347	-3,12%	211,96	202,90	213,75	203,31