Church & Dwight Co Inc (CHD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	417.672	0,50%	94,68	94,50	95,21	95,01
18/05/2023	812.415	-0,28%	94,14	93,50	94,66	94,525
17/05/2023	678.057	-0,93%	95,78	94,31	95,81	94,78
16/05/2023	764.455	-0,45%	95,73	95,11	95,92	95,69
15/05/2023	331.655	-0,70%	97,10	95,91	97,48	96,18
12/05/2023	534.959	0,80%	96,11	96,11	96,90	96,88
11/05/2023	582.973	0,19%	96,63	95,98	96,65	96,39
10/05/2023	703.424	0,28%	95,99	95,74	96,50	96,21
09/05/2023	940.369	-0,73%	96,95	95,89	96,82	95,91
08/05/2023	626.719	-0,93%	97,07	96,48	97,38	96,62
05/05/2023	528.069	-0,12%	97,23	97,11	98,175	97,54
04/05/2023	822.087	0,22%	97,74	96,675	97,985	97,64
03/05/2023	714.221	0,44%	96,815	97,00	98,325	97,445
02/05/2023	878.234	0,41%	96,67	95,935	97,18	97,06
01/05/2023	1.248.110	-0,48%	96,95	95,93	97,25	96,65
28/04/2023	705.487	-0,24%	97,49	96,935	98,12	97,07
27/04/2023	1.212.681	5,67%	93,93	93,93	98,22	97,22
26/04/2023	589.409	-0,55%	91,98	91,28	92,56	91,97
25/04/2023	481.209	0,68%	91,89	91,67	93,29	92,48
24/04/2023	549.717	0,30%	91,245	91,02	92,43	91,88
21/04/2023	485.080	1,52%	91,15	90,81	91,61	91,61
20/04/2023	441.669	0,81%	90,10	89,48	90,71	90,245
19/04/2023	417.874	0,15%	89,425	88,83	89,58	89,53
18/04/2023	384.873	-0,61%	89,585	89,015	89,93	89,40
17/04/2023	413.091	1,57%	88,90	88,49	90,02	89,93
14/04/2023	386.846	-1,26%	89,18	88,40	89,46	88,53
13/04/2023	441.870	-0,10%	90,03	88,98	90,14	89,67
12/04/2023	492.442	-0,92%	90,205	89,712	90,745	89,76
11/04/2023	271.744	0,06%	90,66	90,44	90,975	90,595
10/04/2023	511.935	-0,08%	90,29	89,58	90,685	90,54
06/04/2023	427.304	1,00%	90,05	89,71	90,67	90,61
05/04/2023	652.060	1,01%	89,16	89,16	90,4855	89,73
04/04/2023	377.264	-0,03%	89,34	88,715	89,85	88,84
03/04/2023	529.322	0,52%	88,12	87,88	89,12	88,87
31/03/2023	434.041	1,80%	86,83	86,888	88,60	88,405
30/03/2023	332.707	0,10%	86,74	86,02	86,85	86,83
29/03/2023	326.682	0,39%	86,77	86,30	86,825	86,74
28/03/2023	334.093	0,41%	86,09	86,07	86,75	86,41
27/03/2023	338.009	0,11%	86,00	85,86	86,81	86,07
24/03/2023	280.006	2,02%	84,30	84,78	86,21	86,02
23/03/2023	343.324	0,11%	84,23	84,10	85,38	84,32
22/03/2023	539.431	-0,34%	84,75	84,16	85,54	84,25
21/03/2023	618.253	-1,31%	85,41	83,98	85,89	84,60
20/03/2023	491.978	0,33%	85,94	85,33	86,42	85,74
17/03/2023	444.397	-0,58%	85,62	85,03	86,49	85,46
16/03/2023	424.109	-0,27%	86,31	85,30	86,49	85,955
15/03/2023	485.560	1,71%	84,29	84,46	86,42	86,22
14/03/2023	344.458	0,42%	84,81	84,0001	85,065	84,76
13/03/2023	525.295	0,60%	83,53	84,035	85,77	84,38
10/03/2023	662.225	0,32%	83,19	83,43	84,24	83,90
09/03/2023	361.697	0,00%	83,82	83,245	84,58	83,65
08/03/2023	637.053	-0,01%	83,74	82,865	83,69	83,66
07/03/2023	616.441	0,07%	83,74	83,09	84,14	83,66
06/03/2023	509.501	-0,70%	83,77	83,48	84,395	83,635
03/03/2023	420.146	-0,29%	84,79	83,87	84,79	84,235
02/03/2023	521.903	1,64%	82,92	83,30	84,555	84,49
01/03/2023	558.376	-0,81%	83,29	82,405	83,53	83,10
28/02/2023	404.825	-0,16%	84,07	83,19	84,00	83,75
27/02/2023	400.624	0,36%	83,60	83,60	84,27	83,87
24/02/2023	541.862	-0,42%	83,40	83,1175	83,915	83,665
23/02/2023	498.007	-0,04%	83,89	83,245	84,34	84,05
22/02/2023	643.457	0,08%	84,41	83,85	85,09	84,06
21/02/2023	516.482	0,27%	83,24	83,24	84,33	84,005
20/02/2023	665.145	1,20%	82,625	82,23	83,79	83,785
17/02/2023	665.145	1,20%	82,625	82,23	83,79	83,785
16/02/2023	555.997	-0,78%	82,75	81,97	83,0248	82,81
15/02/2023	328.896	0,87%	82,78	82,28	83,71	83,51
14/02/2023	229.208	-0,39%	83,46	82,28	83,385	82,7898
13/02/2023	617.759	0,62%	82,25	82,22	83,69	83,40
10/02/2023	638.442	1,12%	82,00	81,79	83,215	82,91
09/02/2023	497.502	-1,51%	83,33	81,95	84,11	81,98
08/02/2023	552.355	0,34%	82,63	82,41	83,90	83,22
07/02/2023	686.270	-0,43%	82,895	82,10	83,325	82,93
06/02/2023	838.966	0,49%	84,01	82,47	84,85	83,305
03/02/2023	1.012.796	3,87%	80,05	79,94	84,40	82,90
02/02/2023	730.414	-2,00%	80,63	79,38	80,95	79,77
01/02/2023	721.875	0,68%	80,79	80,07	81,705	81,41
31/01/2023	628.124	0,32%	80,57	80,15	81,06	80,85
30/01/2023	681.087	1,31%	79,69	79,425	80,96	80,59
27/01/2023	1.319.578	-2,17%	80,80	78,63	81,085	79,53
26/01/2023	305.604	-1,01%	81,90	80,85	82,23	81,29
25/01/2023	353.054	-0,75%	81,915	80,62	82,39	82,10
24/01/2023	418.789	-0,84%	83,535	82,27	83,94	82,72
23/01/2023	428.664	0,26%	83,26	82,69	83,79	83,42
20/01/2023	637.068	3,69%	80,295	79,55	83,26	83,52
19/01/2023	489.594	-1,85%	81,545	80,535	81,65	80,545
18/01/2023	574.931	-3,13%	84,67	82,05	84,62	82,07
17/01/2023	988.630	3,43%	85,08	84,47	86,03	84,72
16/01/2023	299.188	0,64%	81,35	81,13	82,00	81,91
13/01/2023	299.188	0,64%	81,35	81,13	82,00	81,91
12/01/2023	385.439	-0,38%	81,73	80,90	81,96	81,41
11/01/2023	409.759	0,53%	81,90	80,88	81,97	81,72
10/01/2023	372.341	-1,16%	82,16	81,04	82,72	81,30
09/01/2023	439.865	-1,58%	83,09	82,21	83,7399	82,27
06/01/2023	350.568	-0,85%	82,99	82,545	83,995	81,28
05/01/2023	319.188	-0,97%	82,70	81,61	82,77	81,99
04/01/2023	448.692	0,91%	82,01	81,75	83,06	82,77
03/01/2023	492.663	1,71%	80,615	80,3425	82,09	81,99
02/01/2023	385.255	-1,19%	81,34	79,98	81,38	80,61
30/12/2022	385.255	-1,19%	81,34	79,98	81,38	80,61