Cintas Corporation (CTAS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
21/03/2025	1.320.329	-1,69%	192,13	189,92	192,13	191,17
20/03/2025	636.675	-0,97%	194,91	192,84	196,31	194,46
19/03/2025	622.206	1,53%	193,36	193,25	196,79	196,37
18/03/2025	633.135	-0,90%	194,00	192,42	194,89	193,41
17/03/2025	628.080	1,21%	191,94	191,505	195,46	195,17
14/03/2025	756.138	1,19%	190,25	189,52	193,34	192,84
13/03/2025	686.438	-0,85%	191,86	189,44	192,17	190,58
12/03/2025	912.097	-2,21%	197,02	191,89	197,51	192,21
11/03/2025	845.964	-2,02%	201,31	195,71	201,31	196,56
10/03/2025	768.009	-1,21%	201,86	199,77	205,46	200,61
07/03/2025	606.138	1,23%	199,84	198,51	203,58	203,06
06/03/2025	859.484	-2,28%	203,80	199,08	203,80	200,60
05/03/2025	490.675	0,36%	202,30	202,30	206,53	205,29
04/03/2025	712.487	-1,38%	208,30	204,36	209,56	204,56
03/03/2025	757.825	-0,03%	206,86	206,38	210,04	207,43
28/02/2025	933.964	2,03%	204,87	204,43	207,66	207,50
27/02/2025	803.936	-0,46%	204,93	203,30	206,69	203,37
26/02/2025	723.247	-0,73%	203,39	202,62	207,345	204,31
25/02/2025	948.638	1,21%	203,35	203,33	207,49	205,82
24/02/2025	734.263	-0,53%	204,62	203,23	206,26	203,35
21/02/2025	1.080.763	-0,73%	205,93	203,65	206,33	204,43
20/02/2025	566.962	-1,06%	206,90	204,65	207,21	205,93
19/02/2025	647.927	2,16%	204,36	204,36	208,66	208,14
18/02/2025	574.000	-0,24%	203,40	201,63	204,01	203,74
14/02/2025	428.547	-0,86%	206,00	204,20	207,185	204,22
13/02/2025	543.514	0,67%	205,32	204,93	206,77	205,99
12/02/2025	521.043	-0,38%	202,45	202,41	205,51	204,61
11/02/2025	503.851	0,70%	203,33	202,50	205,66	205,40
10/02/2025	594.887	0,95%	203,55	201,87	205,14	203,97
07/02/2025	448.971	-1,09%	205,00	201,87	205,47	202,06
06/02/2025	502.891	1,33%	202,12	201,48	204,49	204,29
05/02/2025	504.184	0,49%	201,30	198,97	202,06	201,60
04/02/2025	519.819	-0,79%	201,01	199,66	202,39	200,61
03/02/2025	759.561	0,82%	200,72	198,68	203,00	202,21
31/01/2025	595.299	-0,80%	201,13	200,17	202,51	200,57
30/01/2025	403.567	1,82%	199,42	199,42	202,31	202,18
29/01/2025	384.895	-0,93%	201,45	198,42	201,72	198,56
28/01/2025	630.809	-1,05%	202,75	200,36	203,11	200,43
27/01/2025	1.142.791	2,62%	195,50	195,22	202,93	202,56
24/01/2025	401.200	-0,21%	197,06	197,06	198,41	197,39
23/01/2025	429.543	-0,61%	198,53	196,97	198,73	197,80
22/01/2025	535.542	-1,10%	201,23	198,95	201,36	199,02
21/01/2025	762.623	1,47%	198,96	198,96	202,29	201,23
17/01/2025	877.523	0,13%	201,31	197,55	201,31	198,31
16/01/2025	569.994	1,20%	196,40	196,26	199,16	198,05
15/01/2025	677.551	1,78%	194,86	194,46	196,04	195,70
14/01/2025	589.484	0,88%	190,04	189,365	192,36	192,28
13/01/2025	649.326	0,69%	188,60	187,91	191,13	190,60
10/01/2025	885.378	-1,74%	191,96	189,23	194,15	189,30
08/01/2025	1.307.286	2,08%	189,34	188,41	193,11	192,65
07/01/2025	1.434.938	1,96%	187,52	186,97	192,83	188,72
06/01/2025	742.640	-0,40%	185,65	184,08	186,97	185,10
03/01/2025	655.375	2,06%	182,76	182,76	186,40	185,85
02/01/2025	555.131	-0,33%	183,59	180,98	184,03	182,09
31/12/2024	680.836	-0,53%	183,88	181,94	184,15	182,70
30/12/2024	758.694	0,17%	182,56	180,80	184,55	183,68
27/12/2024	779.479	-0,95%	183,32	182,18	185,19	183,37
26/12/2024	487.368	-1,71%	186,95	184,99	187,63	185,13
24/12/2024	463.819	0,66%	187,15	186,71	188,39	188,35
23/12/2024	1.129.518	0,10%	187,13	185,41	188,00	187,12
20/12/2024	3.961.798	2,27%	181,59	181,40	187,73	186,94
19/12/2024	2.978.028	-10,57%	192,08	182,225	193,69	182,79
18/12/2024	1.922.515	-1,91%	207,76	204,31	210,31	204,39
17/12/2024	1.656.306	-1,61%	210,00	208,03	211,99	208,38
16/12/2024	1.634.222	0,27%	211,22	211,12	213,85	211,80
13/12/2024	493.057	-0,17%	210,75	209,41	211,92	211,22
12/12/2024	789.640	0,29%	210,67	209,50	211,75	211,59
11/12/2024	610.819	0,39%	210,14	209,80	212,24	210,97
10/12/2024	765.758	0,88%	209,16	207,18	210,77	210,14
09/12/2024	1.295.711	-6,89%	220,15	206,36	221,29	208,30
06/12/2024	561.620	0,22%	223,57	223,47	224,83	223,71
05/12/2024	398.879	-0,17%	223,37	222,03	224,105	223,22
04/12/2024	468.296	0,43%	221,86	221,86	224,14	223,60
03/12/2024	511.627	0,00%	223,66	220,46	224,13	222,65
02/12/2024	667.229	-1,40%	225,42	221,75	225,79	222,64
29/11/2024	387.882	0,78%	224,80	224,36	226,60	225,79
27/11/2024	537.919	-1,07%	228,08	222,74	228,08	224,05
26/11/2024	491.889	1,15%	225,29	225,16	228,09	226,47
25/11/2024	1.087.756	0,97%	222,69	222,00	224,05	223,90
22/11/2024	332.664	0,12%	221,50	220,93	222,67	221,76
21/11/2024	457.805	1,25%	219,23	218,27	221,80	221,49
20/11/2024	402.257	0,36%	217,17	216,28	218,77	218,75
19/11/2024	611.024	0,82%	215,33	214,50	218,58	217,97
18/11/2024	539.293	0,46%	215,32	214,785	218,21	216,20
15/11/2024	921.031	-0,85%	215,45	213,90	216,49	215,20
14/11/2024	575.441	-2,94%	223,00	216,70	223,00	217,05
13/11/2024	443.710	-0,49%	224,25	223,25	225,51	223,62
12/11/2024	416.554	0,28%	224,11	223,62	225,33	224,73
11/11/2024	391.591	-0,71%	225,72	223,82	227,355	224,11
08/11/2024	651.095	2,82%	221,65	221,61	227,24	225,72
07/11/2024	509.094	1,15%	217,00	216,715	219,825	219,52
06/11/2024	933.386	3,84%	215,33	213,42	217,51	217,02
05/11/2024	406.009	0,69%	207,70	207,55	210,21	208,99
04/11/2024	358.590	0,94%	205,24	205,22	207,70	207,56
01/11/2024	434.354	-0,09%	205,95	205,00	206,91	205,62
31/10/2024	543.721	-0,98%	207,46	205,65	207,80	205,81
30/10/2024	348.573	-0,62%	209,06	207,38	209,33	207,85
29/10/2024	412.591	0,26%	208,18	207,05	209,80	209,14
28/10/2024	365.414	0,57%	209,14	207,88	209,29	208,59
25/10/2024	484.812	-0,82%	210,14	207,20	210,64	207,41