Church & Dwight Co Inc (CHD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	248.419	0,82%	81,08	81,005	81,8799	81,58
28/12/2022	291.712	-1,20%	81,99	80,91	82,44	80,93
27/12/2022	350.864	-0,10%	82,27	81,73	82,45	81,9824
23/12/2022	70.848	-0,12%	81,76	81,24	81,88	81,745
22/12/2022	444.169	1,12%	80,70	80,52	81,91	81,90
21/12/2022	277.381	1,47%	79,96	79,82	81,155	80,99
20/12/2022	364.037	-0,11%	79,45	78,92	80,365	79,8062
19/12/2022	514.695	-0,29%	80,08	79,385	80,96	79,88
16/12/2022	578.917	-1,75%	81,08	79,87	81,49	80,16
15/12/2022	716.834	-0,67%	81,58	80,435	81,87	81,66
14/12/2022	562.070	0,29%	81,83	81,85	82,89	82,23
13/12/2022	766.635	0,99%	82,05	81,16	82,67	81,995
12/12/2022	379.900	1,45%	80,12	79,582	81,3855	81,19
09/12/2022	770.467	-1,38%	80,66	79,84	81,14	80,03
08/12/2022	393.374	0,56%	80,58	80,27	81,195	81,15
07/12/2022	363.071	0,31%	80,79	79,77	81,22	80,69
06/12/2022	2.276.728	0,04%	81,03	80,03	81,0425	80,42
05/12/2022	2.172.834	-3,22%	81,82	80,31	82,085	80,38
02/12/2022	3.070.399	1,01%	81,83	81,77	83,44	83,07
01/12/2022	2.392.934	0,48%	82,53	81,73	83,59	82,26
30/11/2022	2.546.132	2,86%	78,80	79,06	81,85	81,7612
29/11/2022	2.332.282	0,01%	78,80	78,85	80,35	79,50
28/11/2022	1.915.809	0,77%	78,80	78,725	79,68	79,50
25/11/2022	940.712	0,41%	78,89	78,18	78,90	78,89
24/11/2022	1.329.302	0,58%	78,54	78,11	78,66	78,54
23/11/2022	1.329.302	0,58%	78,54	78,11	78,66	78,54
22/11/2022	2.083.153	0,62%	77,67	77,43	78,255	78,08
21/11/2022	2.320.862	1,54%	76,76	76,25	78,155	77,60
18/11/2022	1.658.321	1,54%	76,01	75,875	76,53	76,39
17/11/2022	2.340.990	-0,11%	74,93	74,235	75,225	75,22
16/11/2022	1.454.540	-0,33%	76,21	75,26	76,815	75,26
15/11/2022	2.982.083	1,27%	74,67	74,33	75,71	75,425
14/11/2022	531.764	0,41%	74,67	74,48	76,40	74,51
11/11/2022	969.022	-0,67%	74,04	73,21	75,13	74,44
10/11/2022	734.529	3,27%	74,04	72,98	75,10	74,90
09/11/2022	416.705	-0,37%	73,06	72,365	73,51	72,6099
08/11/2022	423.044	0,06%	72,99	72,27	73,58	72,90
07/11/2022	556.688	2,05%	72,27	71,75	72,99	72,86
04/11/2022	717.132	-0,14%	72,07	70,3001	72,30	71,38
03/11/2022	893.125	-1,35%	71,805	70,46	72,175	71,49
02/11/2022	939.430	-1,60%	73,82	72,08	74,49	72,46
01/11/2022	983.979	-0,72%	74,525	73,48	75,60	73,60
31/10/2022	1.575.529	-2,96%	76,78	73,26	76,97	74,1099
28/10/2022	1.585.936	-0,26%	76,78	74,57	77,395	76,31
27/10/2022	790.388	-0,07%	77,00	76,48	78,16	76,51
26/10/2022	773.683	1,26%	76,04	75,705	77,01	76,5699
25/10/2022	490.040	2,01%	74,24	73,44	75,79	75,66
24/10/2022	520.136	1,32%	73,75	73,12	74,49	74,155
21/10/2022	403.373	1,35%	72,06	71,21	73,34	73,185
20/10/2022	521.350	-1,98%	73,56	72,14	73,98	72,16
19/10/2022	528.672	-0,30%	74,95	73,31	75,02	73,62
18/10/2022	391.159	-0,22%	74,95	73,61	75,78	73,82
17/10/2022	540.002	2,10%	72,96	72,9801	74,45	74,0201
14/10/2022	643.452	-0,83%	73,31	72,151	73,5549	72,50
13/10/2022	495.169	1,69%	71,31	70,91	73,405	73,0968
12/10/2022	796.889	-0,06%	72,32	71,86	72,6799	71,87
11/10/2022	491.584	1,01%	71,17	71,17	72,59	71,89
10/10/2022	316.301	0,62%	70,29	70,16	71,29	71,16
07/10/2022	451.801	-1,53%	71,82	70,31	71,9194	70,72
06/10/2022	366.090	-0,95%	76,13	71,70	76,13	71,82
05/10/2022	1.205.042	-1,24%	74,00	71,915	74,19	72,44
04/10/2022	463.552	0,58%	72,90	72,59	73,97	73,32
03/10/2022	467.475	2,06%	71,44	71,44	73,025	72,91
30/09/2022	450.968	-2,00%	73,07	71,39	73,28	71,46
29/09/2022	511.696	-1,45%	74,03	72,57	74,08	72,935
28/09/2022	633.483	1,08%	75,27	72,86	74,49	74,01
27/09/2022	740.322	-2,70%	75,27	72,8663	75,86	73,23
26/09/2022	528.861	0,10%	75,57	74,845	75,906	75,2925
23/09/2022	461.550	0,07%	75,08	74,32	75,61	75,25
22/09/2022	520.810	0,67%	74,42	74,1719	75,645	75,19
21/09/2022	549.852	-0,53%	75,22	74,67	76,015	74,68
20/09/2022	623.553	-2,02%	76,13	74,68	76,26	75,04
19/09/2022	538.342	0,05%	76,35	75,69	76,67	76,58
16/09/2022	428.985	-0,69%	77,11	76,42	77,33	76,51
15/09/2022	642.673	-0,62%	77,61	76,315	77,76	77,06
14/09/2022	741.976	-1,60%	78,81	77,17	79,06	77,55
13/09/2022	616.107	-4,20%	81,88	78,71	82,00	78,80
12/09/2022	519.534	0,86%	80,84	81,34	82,7595	82,26
09/09/2022	546.862	0,89%	80,84	80,36	82,26	81,56
08/09/2022	664.792	-0,86%	80,72	79,35	81,22	80,84
07/09/2022	769.389	1,63%	80,50	80,425	81,71	81,54
06/09/2022	1.044.963	-4,68%	82,03	80,10	82,925	80,24
05/09/2022	469.718	-0,80%	85,24	83,89	85,7175	84,18
02/09/2022	469.718	-0,80%	85,24	83,89	85,7175	84,18
01/09/2022	749.906	1,39%	85,18	83,165	84,92	84,87
31/08/2022	528.316	-1,20%	85,18	83,635	85,21	83,70
30/08/2022	329.201	-0,71%	85,49	84,66	85,54	84,715
29/08/2022	352.601	0,05%	86,68	84,63	85,79	85,34
26/08/2022	388.342	-1,64%	86,68	85,18	86,95	85,3001
25/08/2022	357.300	-0,05%	86,41	85,8025	86,775	86,72
24/08/2022	354.274	0,18%	86,58	86,275	87,20	86,783
23/08/2022	449.544	-1,75%	87,50	86,30	87,605	86,63
22/08/2022	645.732	-0,55%	88,56	87,84	89,12	88,215
19/08/2022	503.396	-0,02%	88,58	88,32	89,605	88,71
18/08/2022	1.292.067	0,53%	87,92	87,785	88,75	88,72
17/08/2022	470.231	-0,11%	88,26	88,00	88,415	88,26
16/08/2022	1.413.906	0,72%	87,95	87,77	88,82	88,35
15/08/2022	923.325	-0,01%	87,67	87,29	88,25	87,69
12/08/2022	1.003.187	0,42%	87,67	86,96	88,00	87,69
11/08/2022	615.711	-0,58%	88,01	87,515	88,53	87,58