Saltar para o conteúdo principal Login

Churchill Downs Inc (CHDN)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
23/04/2025 470.480 1,98% 100,72 100,54 108,73 105,04
22/04/2025 411.394 3,00% 100,61 99,20 103,16 103,00
21/04/2025 484.980 -1,34% 100,21 99,20 101,10 100,00
17/04/2025 456.723 0,37% 102,13 99,65 103,24 101,36
16/04/2025 379.979 -1,60% 101,95 99,65 103,94 100,99
15/04/2025 339.588 0,99% 101,95 101,89 103,94 102,63
14/04/2025 401.013 -0,87% 103,47 101,12 104,055 101,62
11/04/2025 396.884 0,10% 102,41 99,75 102,74 102,51
10/04/2025 495.465 -3,30% 104,09 101,595 105,23 102,41
09/04/2025 569.136 7,98% 96,67 96,67 106,73 105,90
08/04/2025 460.809 -1,76% 102,42 96,81 104,03 98,00
07/04/2025 704.421 -2,92% 99,50 97,50 103,90 99,66
04/04/2025 752.441 -5,83% 105,86 101,615 106,54 102,66
03/04/2025 547.806 -2,48% 109,31 106,905 110,515 109,02
02/04/2025 699.856 0,97% 109,90 109,67 112,025 111,79
01/04/2025 715.407 -0,32% 110,94 109,38 111,185 110,72
31/03/2025 540.919 -0,14% 112,09 109,015 111,785 111,07
28/03/2025 357.225 -1,04% 112,09 110,085 112,09 111,23
27/03/2025 261.016 -0,91% 113,46 111,55 113,46 112,40
26/03/2025 287.719 0,35% 113,27 112,51 113,691 113,43
25/03/2025 328.108 -0,62% 114,20 111,83 114,8458 113,03
24/03/2025 398.211 1,45% 112,62 112,3751 114,37 113,73
21/03/2025 314.364 0,11% 112,03 108,00 112,22 112,10
20/03/2025 399.690 -0,85% 112,03 111,795 113,79 112,01
19/03/2025 441.631 2,34% 111,05 111,01 113,06 112,97
18/03/2025 241.055 -1,17% 111,54 110,28 112,12 110,39
17/03/2025 408.185 1,02% 110,36 110,36 112,47 111,63
14/03/2025 352.587 2,72% 108,27 107,57 110,67 110,50
13/03/2025 549.281 1,04% 107,50 107,2825 110,29 107,61
12/03/2025 463.422 -1,93% 108,65 105,18 109,245 106,50
11/03/2025 649.327 -0,88% 109,50 107,05 109,69 108,60
10/03/2025 470.570 -2,19% 111,49 108,295 111,6252 109,56
07/03/2025 622.340 -1,06% 113,59 109,40 113,50 112,00
06/03/2025 282.852 -1,14% 113,59 112,79 114,955 113,20
05/03/2025 287.468 1,61% 112,72 112,44 114,69 114,51
04/03/2025 537.804 -2,14% 114,31 111,60 114,31 112,70
03/03/2025 399.821 -2,82% 117,96 115,12 119,06 115,16
28/02/2025 371.622 1,05% 117,96 116,21 118,64 118,50
27/02/2025 376.162 2,24% 114,83 114,45 117,58 117,27
26/02/2025 343.525 0,37% 114,83 114,3101 116,45 114,70
25/02/2025 399.490 -0,46% 118,36 113,45 115,24 114,28
24/02/2025 446.388 -1,80% 118,36 114,60 116,34 114,81
21/02/2025 888.207 -1,80% 118,36 115,765 120,33 116,91
20/02/2025 541.675 -0,41% 121,71 118,80 125,87 119,05
19/02/2025 648.145 -1,68% 121,71 118,32 121,91 119,54
18/02/2025 480.896 -0,43% 121,71 121,12 123,00 121,58
17/02/2025 0 -0,80% 121,71 121,74 124,98 122,11
14/02/2025 322.928 -0,80% 121,71 121,74 124,98 122,11
13/02/2025 369.492 1,81% 121,71 121,71 123,20 123,09
12/02/2025 339.815 -0,71% 121,40 120,73 122,42 120,90
11/02/2025 533.690 -0,55% 123,27 120,66 122,42 121,76
10/02/2025 393.830 0,34% 123,27 121,89 123,33 122,43
07/02/2025 305.582 -1,02% 123,00 121,72 124,07 122,01
06/02/2025 389.541 1,93% 121,72 121,68 123,46 123,27
05/02/2025 503.781 -2,39% 121,72 120,80 124,18 120,94
04/02/2025 256.040 0,66% 121,72 122,36 123,915 123,90
03/02/2025 548.619 -0,40% 121,72 121,24 124,12 123,09
31/01/2025 384.992 -1,59% 125,73 122,96 125,79 123,58
30/01/2025 322.515 0,88% 125,20 124,85 126,59 125,57
29/01/2025 241.862 -1,13% 125,79 123,99 126,23 124,47
28/01/2025 345.425 0,58% 125,18 124,79 126,46 125,89
27/01/2025 323.399 0,12% 125,30 124,60 126,23 125,17
24/01/2025 344.860 -0,39% 125,30 124,38 125,475 125,02
23/01/2025 361.474 0,10% 125,99 124,1117 125,7246 125,51
22/01/2025 336.378 -0,79% 125,99 124,95 127,03 125,39
21/01/2025 339.290 0,31% 125,99 125,425 127,415 126,39
20/01/2025 0 1,15% 125,99 124,98 128,01 126,00
17/01/2025 480.653 1,15% 125,99 124,98 128,01 126,00
16/01/2025 913.064 -1,83% 130,11 124,07 127,255 124,57
15/01/2025 344.778 -1,60% 130,11 126,775 130,8888 126,89
14/01/2025 242.851 0,59% 130,11 127,99 129,7599 128,95
13/01/2025 410.697 1,06% 130,11 126,225 129,05 128,20
09/01/2025 243.576 -0,93% 130,11 126,86 131,21 126,86
08/01/2025 242.283 -1,29% 130,11 128,82 131,13 129,07
07/01/2025 343.515 -1,55% 132,82 129,63 133,38 130,76
06/01/2025 243.603 -0,07% 133,19 132,175 134,44 132,82
03/01/2025 180.750 1,00% 131,42 130,26 133,42 132,91
02/01/2025 265.403 -1,46% 131,81 130,91 136,34 131,59
31/12/2024 0 -0,46% 131,81 133,15 135,295 133,54
30/12/2024 347.604 1,17% 131,81 131,09 134,56 133,54
27/12/2024 141.511 0,27% 131,81 131,3304 132,95 132,61
26/12/2024 233.016 0,21% 130,94 130,94 132,785 132,25
24/12/2024 0 -0,08% 131,88 130,82 132,78 131,98
23/12/2024 264.126 -0,11% 131,65 130,1816 132,15 132,09
20/12/2024 213.671 -0,37% 130,76 131,68 135,04 132,23
19/12/2024 366.105 2,47% 130,76 130,76 134,09 132,75
18/12/2024 0 -1,67% 133,50 129,55 134,53 129,55
17/12/2024 372.110 -2,26% 133,50 131,37 134,30 131,75
16/12/2024 343.600 -0,92% 137,46 134,64 137,0775 134,80
13/12/2024 293.859 -1,03% 137,46 135,625 138,55 136,05
12/12/2024 233.742 -0,84% 139,30 137,17 140,33 137,46
11/12/2024 280.188 0,19% 139,30 138,36 140,28 138,63
10/12/2024 208.917 0,33% 139,30 136,01 140,22 138,37
09/12/2024 154.102 -0,91% 139,30 137,40 140,29 137,91
06/12/2024 190.923 -0,98% 141,00 138,735 141,42 139,18
05/12/2024 171.418 -0,91% 142,01 140,46 142,854 140,551
04/12/2024 243.649 1,43% 142,28 140,33 143,34 142,26
03/12/2024 279.889 -1,77% 142,28 138,81 142,65 140,26
02/12/2024 274.246 0,47% 140,98 140,84 143,90 142,78
29/11/2024 232.988 -0,45% 140,32 139,59 142,765 142,11

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco