BiG | O banco que entende os seus valores.

Churchill Downs Inc (CHDN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/04/2026	401.923	-0,87%	101,24	99,0043	102,839	99,52
27/04/2026	45.311	-0,62%	103,55	100,39	103,55	100,39
24/04/2026	1.741.256	3,72%	99,00	98,25	102,89	101,55
23/04/2026	1.204.435	10,09%	91,70	91,70	98,40	97,91
22/04/2026	724.605	-2,09%	89,03	88,18	91,74	88,94
21/04/2026	652.480	-2,23%	93,41	90,32	94,50	90,84
20/04/2026	793.817	0,76%	91,00	90,498	93,20	92,91
17/04/2026	447.675	-1,14%	93,00	91,29	94,59	92,21
16/04/2026	476.323	1,45%	92,81	91,19	93,34	93,27
15/04/2026	463.311	0,05%	91,99	91,94	94,335	91,99
14/04/2026	894.221	2,69%	89,46	89,46	95,48	91,94
13/04/2026	609.151	2,34%	89,75	86,80	89,75	89,53
10/04/2026	245.396	-1,12%	88,50	87,16	89,47	87,48
09/04/2026	358.241	0,00%	88,28	87,01	89,00	88,47
08/04/2026	515.433	-0,03%	90,79	88,39	91,82	88,48
07/04/2026	292.811	-1,21%	89,80	88,185	91,38	88,51
06/04/2026	428.654	0,58%	88,95	87,17	89,96	89,59
02/04/2026	350.771	-0,05%	87,15	87,0334	89,54	89,07
01/04/2026	530.554	-0,80%	89,94	88,84	90,75	89,11
31/03/2026	765.137	4,65%	86,52	85,99	90,03	89,83
30/03/2026	505.252	1,59%	85,30	84,07	86,825	85,86
27/03/2026	468.668	-3,46%	86,73	84,52	87,24	84,52
26/03/2026	368.118	0,42%	86,00	86,00	89,6275	87,57
25/03/2026	688.120	1,34%	85,99	85,63	87,59	87,20
24/03/2026	502.323	1,70%	84,60	83,44	86,60	86,05
23/03/2026	650.106	1,11%	83,40	83,40	86,09	84,62
20/03/2026	727.082	-4,76%	87,80	83,23	87,9797	83,73
19/03/2026	554.689	2,35%	86,57	85,5052	88,04	87,83
18/03/2026	494.297	-0,09%	86,53	84,59	86,67	85,81
17/03/2026	417.383	-0,30%	87,92	85,925	88,33	85,94
16/03/2026	669.571	-0,19%	86,60	84,79	87,94	86,20
13/03/2026	592.237	2,71%	84,00	83,74	86,38	86,36
12/03/2026	712.628	-2,23%	85,48	83,91	86,9299	84,08
11/03/2026	807.265	2,82%	83,65	83,2901	86,77	85,98
10/03/2026	890.357	-1,74%	84,85	83,0001	85,48	83,62
09/03/2026	1.130.462	1,46%	83,01	80,24	85,64	85,10
06/03/2026	1.429.900	-6,96%	90,04	82,67	90,04	83,83
05/03/2026	811.104	-0,78%	91,4474	89,6361	91,5485	90,04
04/03/2026	775.365	-2,86%	92,71	89,7901	93,5006	90,75
03/03/2026	629.131	-0,38%	92,20	89,715	93,60	93,42
02/03/2026	577.308	2,01%	90,67	89,48	94,145	93,78
27/02/2026	736.712	1,74%	90,30	87,07	92,215	91,93
26/02/2026	1.465.645	-6,00%	97,00	85,84	97,00	90,37
25/02/2026	837.870	-0,05%	95,90	94,785	96,85	96,14
24/02/2026	940.970	2,33%	91,695	91,695	96,315	96,19
23/02/2026	714.289	0,31%	95,58	91,18	95,58	94,00
20/02/2026	564.884	1,63%	92,00	90,825	109,11	93,71
19/02/2026	531.983	1,68%	90,71	89,98	92,28	92,21
18/02/2026	797.982	3,09%	87,2762	87,2762	91,94	90,69
17/02/2026	770.918	-1,42%	89,72	87,54	91,15	87,97
13/02/2026	478.338	-1,76%	91,07	89,13	91,22	89,24
12/02/2026	370.946	-4,16%	92,2154	90,63	95,53	90,84
11/02/2026	308.886	-1,85%	96,18	94,53	96,955	94,78
10/02/2026	588.862	2,48%	94,39	93,85	97,3882	96,58
09/02/2026	376.816	-0,80%	90,7834	90,7834	94,58	94,24
06/02/2026	618.682	-0,21%	95,53	92,80	95,53	95,00
05/02/2026	357.016	-1,88%	95,63	93,40	96,21	93,69
04/02/2026	391.639	1,39%	94,10	94,10	97,9699	95,48
03/02/2026	549.872	-1,41%	95,52	93,55	96,28	94,17
02/02/2026	357.489	-2,89%	98,99	95,41	99,19	95,52
30/01/2026	376.690	0,44%	98,32	96,12	98,67	98,36
29/01/2026	450.857	-0,98%	98,90	96,10	99,86	97,93
28/01/2026	492.680	-1,33%	100,23	98,62	102,65	98,90
27/01/2026	530.812	-1,22%	101,47	100,135	101,98	100,23
26/01/2026	319.988	-1,04%	102,91	101,18	103,25	101,47
23/01/2026	474.221	-0,33%	102,88	101,69	103,00	102,54
22/01/2026	408.356	0,37%	102,50	102,50	105,43	102,88
21/01/2026	530.000	-1,23%	103,99	102,15	104,76	102,50
20/01/2026	368.534	-2,90%	105,805	103,65	106,39	103,78
16/01/2026	672.402	-0,57%	107,10	104,25	107,85	106,88
15/01/2026	632.775	-0,55%	108,08	106,76	109,93	107,49
14/01/2026	448.198	2,47%	106,19	106,115	110,12	108,08
13/01/2026	443.431	-0,56%	106,07	105,47	107,43	105,48
12/01/2026	532.828	-2,01%	109,04	105,185	109,04	106,07
09/01/2026	686.319	-2,94%	112,51	106,59	112,51	108,24
08/01/2026	755.441	2,05%	109,28	108,90	113,28	111,52
07/01/2026	781.854	-3,52%	112,88	108,39	113,54	109,28
06/01/2026	456.944	-1,02%	114,50	113,10	116,035	113,27
05/01/2026	450.869	2,22%	108,99	108,99	116,00	114,44
02/01/2026	513.331	-1,61%	114,00	109,55	114,00	111,95
31/12/2025	303.107	-0,75%	114,16	113,55	115,44	113,78
30/12/2025	333.389	0,11%	115,29	113,78	115,465	113,78
29/12/2025	366.083	0,00%	115,50	114,16	115,794	114,51
26/12/2025	288.594	0,43%	114,02	113,78	115,25	114,51
24/12/2025	260.586	0,09%	114,03	113,68	114,97	114,02
23/12/2025	435.244	-0,60%	114,99	113,32	114,99	113,92
22/12/2025	393.282	-0,13%	115,54	114,245	115,84	114,61
19/12/2025	456.637	-1,55%	116,57	114,54	117,00	114,76
18/12/2025	538.031	-0,68%	117,75	116,43	117,99	116,57
17/12/2025	302.031	0,42%	115,96	115,96	117,86	117,37
16/12/2025	382.820	-0,60%	117,59	116,57	118,80	116,89
15/12/2025	323.686	0,71%	117,04	115,73	118,16	117,59
12/12/2025	585.054	0,89%	115,72	115,72	118,14	116,76
11/12/2025	419.254	0,48%	115,40	113,269	117,53	115,72
10/12/2025	402.879	1,03%	113,60	113,60	116,80	115,17
09/12/2025	423.797	0,59%	113,33	112,66	114,86	114,00
08/12/2025	457.186	0,75%	113,28	112,24	113,78	113,33
05/12/2025	508.743	-0,30%	116,00	112,37	116,00	112,49
04/12/2025	641.068	1,48%	112,05	110,74	113,36	112,832
03/12/2025	666.700	0,56%	110,99	110,99	113,00	111,615