Church & Dwight Co Inc (CHD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	356.605	-0,53%	100,00	99,15	100,71	99,89
26/02/2024	336.914	0,02%	100,55	100,17	100,89	100,42
23/02/2024	560.384	0,76%	100,33	99,39	100,725	100,40
22/02/2024	414.102	1,05%	98,00	97,03	99,73	99,64
21/02/2024	290.471	0,57%	98,00	98,10	99,19	98,61
20/02/2024	374.510	0,28%	97,89	97,85	99,2525	98,05
19/02/2024	520.035	0,00%	97,89	97,00	98,49	97,78
16/02/2024	520.035	0,80%	97,89	97,00	98,49	97,78
15/02/2024	357.538	0,40%	97,345	96,96	98,07	97,39
14/02/2024	555.041	-0,61%	97,64	96,22	97,87	97,00
13/02/2024	599.670	-0,71%	98,72	97,33	99,39	97,88
12/02/2024	688.079	-0,25%	98,72	97,60	98,80	98,58
09/02/2024	561.472	-1,11%	100,615	98,16	100,08	98,83
08/02/2024	700.592	-0,80%	100,615	99,75	101,00	99,94
07/02/2024	828.226	0,59%	100,58	100,08	101,745	100,75
06/02/2024	969.109	-0,02%	100,245	99,945	101,30	100,16
05/02/2024	935.533	0,82%	102,33	99,26	100,925	100,18
02/02/2024	1.072.415	-2,37%	102,33	98,50	103,12	99,37
01/02/2024	1.021.772	1,93%	99,93	99,385	101,79	101,78
31/01/2024	605.924	-0,65%	100,68	99,37	101,00	99,85
30/01/2024	732.534	0,90%	99,84	99,33	100,77	100,50
29/01/2024	974.762	0,48%	98,105	99,11	99,835	99,60
26/01/2024	533.268	1,07%	98,105	97,98	99,14	99,12
25/01/2024	496.849	1,00%	97,43	97,07	98,10	98,07
24/01/2024	550.890	-2,42%	98,97	97,07	99,05	97,10
23/01/2024	576.102	1,94%	98,13	98,00	99,90	99,51
22/01/2024	531.020	0,71%	96,66	96,5475	97,975	97,62
19/01/2024	561.014	-0,92%	98,08	96,72	97,86	96,93
18/01/2024	539.473	-0,88%	98,38	97,51	98,71	97,83
17/01/2024	582.240	0,55%	98,16	98,0473	99,42	98,70
16/01/2024	561.239	0,52%	97,28	97,14	98,21	98,16
15/01/2024	421.973	0,11%	97,93	96,96	98,02	97,65
12/01/2024	421.973	0,11%	97,93	96,96	98,02	97,65
11/01/2024	564.410	1,10%	96,12	96,08	97,72	97,54
10/01/2024	572.698	0,52%	94,08	95,83	96,69	96,48
09/01/2024	504.696	1,71%	94,33	93,955	96,00	95,98
08/01/2024	562.017	0,53%	94,33	93,45	94,40	94,37
05/01/2024	392.484	-0,69%	94,57	93,32	94,505	93,87
04/01/2024	498.725	0,61%	94,44	93,70	94,86	94,52
03/01/2024	502.746	-0,66%	94,44	93,60	95,05	93,95
02/01/2024	561.770	0,01%	94,44	94,28	95,72	94,57
29/12/2023	457.752	0,61%	94,06	93,9985	94,64	94,561
28/12/2023	447.036	1,09%	92,10	92,80	94,175	93,99
27/12/2023	342.350	0,76%	92,10	91,92	93,00	92,98
26/12/2023	374.111	0,41%	92,08	91,63	92,58	92,28
22/12/2023	365.082	0,12%	92,00	91,47	92,57	91,90
21/12/2023	552.232	0,41%	92,11	90,69	92,23	91,79
20/12/2023	537.435	-1,40%	92,11	91,40	93,04	91,42
19/12/2023	509.394	-0,23%	93,14	92,34	93,37	92,72
18/12/2023	395.437	1,56%	94,77	91,44	93,045	92,93
15/12/2023	789.821	0,15%	94,77	90,26	91,74	91,50
14/12/2023	878.972	-3,80%	94,77	91,305	94,745	91,36
13/12/2023	631.544	0,54%	93,30	91,51	95,12	94,97
12/12/2023	472.373	1,18%	93,53	93,28	94,445	94,46
11/12/2023	352.057	0,45%	93,60	92,65	93,555	93,36
08/12/2023	352.002	-1,29%	93,60	92,56	93,695	92,94
07/12/2023	444.577	0,66%	93,40	92,98	94,33	94,15
06/12/2023	863.500	0,04%	93,49	92,915	94,13	93,53
05/12/2023	550.566	-1,69%	94,42	93,17	94,915	93,49
04/12/2023	613.909	-0,28%	94,825	94,53	95,94	95,10
01/12/2023	751.138	-1,30%	94,57	95,07	96,88	95,37
30/11/2023	610.286	2,04%	94,57	93,69	96,68	96,59
29/11/2023	576.858	-0,46%	95,31	94,50	95,45	94,66
28/11/2023	629.423	-0,16%	95,31	94,89	95,90	95,10
27/11/2023	467.301	0,44%	94,99	94,47	95,275	95,25
24/11/2023	266.551	0,78%	93,86	93,64	94,84	94,83
23/11/2023	453.947	1,38%	93,53	93,30	94,13	94,10
22/11/2023	437.861	1,38%	93,53	93,30	94,13	94,10
21/11/2023	565.388	1,50%	91,88	91,525	93,36	92,82
20/11/2023	673.897	-1,03%	92,195	91,20	92,21	91,45
17/11/2023	692.156	-0,52%	92,82	92,02	93,08	92,40
16/11/2023	686.749	1,34%	92,19	91,64	93,155	92,88
15/11/2023	633.085	-0,14%	90,775	91,52	92,67	91,65
14/11/2023	656.354	1,24%	90,775	90,7497	92,02	91,78
13/11/2023	649.495	1,35%	90,21	89,0505	91,16	90,93
10/11/2023	531.963	0,08%	89,63	89,20	89,93	89,72
09/11/2023	871.049	1,16%	88,94	88,49	89,88	89,65
08/11/2023	892.379	-0,10%	89,05	88,381	89,42	88,62
07/11/2023	1.202.049	2,11%	86,81	86,41	88,91	88,71
06/11/2023	1.101.922	0,09%	86,81	86,28	87,69	86,88
03/11/2023	2.463.195	-5,66%	86,10	82,25	86,85	86,76
02/11/2023	1.120.498	1,87%	90,90	90,555	91,96	91,96
01/11/2023	717.730	-0,74%	90,98	90,025	91,285	90,27
31/10/2023	613.060	0,20%	90,71	90,425	91,31	90,94
30/10/2023	577.562	0,72%	90,71	89,79	91,11	90,76
27/10/2023	394.634	-2,09%	91,81	90,03	92,536	90,295
26/10/2023	623.551	-0,02%	91,54	91,89	93,08	92,22
25/10/2023	797.897	0,72%	91,00	91,035	92,69	92,24
24/10/2023	1.007.085	0,58%	91,00	91,075	92,13	91,58
23/10/2023	1.185.653	1,03%	90,60	90,18	91,71	91,05
20/10/2023	869.852	0,58%	90,20	89,47	90,55	90,12
19/10/2023	454.732	-0,72%	90,54	89,16	90,84	89,60
18/10/2023	730.188	1,27%	88,38	89,575	90,84	90,25
17/10/2023	534.847	0,20%	88,28	87,675	89,34	89,12
16/10/2023	625.625	1,41%	88,28	87,79	89,68	88,94
13/10/2023	560.066	1,87%	87,61	86,15	87,715	87,70
12/10/2023	810.095	-1,78%	87,61	85,76	87,69	86,09
11/10/2023	894.042	-0,57%	87,44	86,71	88,33	87,65
10/10/2023	946.978	1,74%	87,44	86,84	88,47	88,15
09/10/2023	1.134.049	0,76%	85,98	85,14	86,87	86,64