Cintas Corporation (CTAS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
07/12/2023	467.875	0,51%	554,95	547,48	555,51	553,75
06/12/2023	191.510	-0,03%	554,95	548,2375	554,95	550,93
05/12/2023	209.452	-0,72%	551,52	547,80	553,945	551,08
04/12/2023	211.389	-0,57%	553,06	551,64	557,79	555,05
01/12/2023	210.582	0,90%	553,25	554,26	559,06	558,25
30/11/2023	287.905	0,76%	550,55	547,54	553,77	553,25
29/11/2023	220.702	-0,95%	556,07	548,16	555,33	549,08
28/11/2023	215.332	-0,07%	554,90	552,79	559,94	554,35
27/11/2023	154.072	-0,03%	555,48	554,41	558,45	554,76
24/11/2023	89.988	0,24%	550,96	548,50	556,06	556,13
23/11/2023	156.122	0,29%	556,00	553,77	558,36	554,82
22/11/2023	151.813	0,29%	556,00	553,77	558,36	554,82
21/11/2023	177.595	0,44%	548,02	550,665	555,06	553,24
20/11/2023	223.518	0,52%	548,02	546,01	552,95	550,84
17/11/2023	263.318	3,96%	555,98	547,43	556,8699	575,36
16/11/2023	342.915	1,13%	548,92	546,94	557,08	553,44
15/11/2023	399.360	0,13%	548,92	546,35	551,5797	547,24
14/11/2023	321.692	2,17%	543,83	540,26	548,26	546,54
13/11/2023	189.592	0,52%	532,90	530,60	537,595	536,27
10/11/2023	233.557	1,36%	528,63	525,46	534,07	533,48
09/11/2023	175.597	-0,17%	527,56	525,57	530,68	526,33
08/11/2023	223.636	0,18%	519,84	524,055	527,56	527,21
07/11/2023	329.914	1,46%	520,59	517,93	528,20	526,26
06/11/2023	199.687	0,05%	514,00	515,82	520,92	518,71
03/11/2023	231.720	1,44%	514,00	513,66	520,97	518,45
02/11/2023	333.832	0,41%	508,72	506,955	514,17	511,09
01/11/2023	281.132	0,37%	508,72	504,655	511,90	509,00
31/10/2023	241.369	0,86%	502,97	502,485	508,84	507,12
30/10/2023	243.049	1,29%	500,00	496,292	505,03	502,81
27/10/2023	180.269	-0,55%	499,42	495,00	499,91	495,86
26/10/2023	302.146	-0,58%	501,03	498,50	506,18	498,62
25/10/2023	260.096	-0,85%	503,83	500,72	508,17	501,51
24/10/2023	272.079	1,27%	501,14	499,39	506,54	505,82
23/10/2023	209.937	0,26%	498,88	498,88	503,65	499,48
20/10/2023	317.329	-0,92%	503,14	497,15	503,645	498,19
19/10/2023	214.573	-1,06%	508,80	500,81	510,15	502,82
18/10/2023	194.330	-1,18%	514,21	507,57	514,2688	508,19
17/10/2023	258.642	-0,47%	516,68	511,20	516,68	514,27
16/10/2023	214.668	0,79%	517,83	514,945	520,94	516,68
13/10/2023	203.426	-0,46%	519,18	510,97	518,585	512,63
12/10/2023	342.641	0,48%	507,13	511,30	525,37	514,99
11/10/2023	257.694	1,16%	507,13	498,99	513,34	512,51
10/10/2023	357.800	0,88%	491,50	498,99	509,56	506,64
09/10/2023	281.893	1,82%	480,03	490,40	502,46	502,22
06/10/2023	403.761	2,37%	480,03	479,99	495,34	493,26
05/10/2023	243.032	-0,43%	484,00	479,42	484,37	481,85
04/10/2023	281.274	0,64%	481,88	479,99	486,43	483,94
03/10/2023	350.658	-0,83%	481,88	478,9001	486,39	480,87
02/10/2023	349.918	0,80%	480,80	479,21	485,615	484,87
29/09/2023	376.651	-0,60%	485,40	480,32	488,5201	481,01
28/09/2023	403.088	0,58%	481,08	480,17	488,969	483,89
27/09/2023	534.596	0,46%	481,92	474,74	484,76	481,08
26/09/2023	648.329	-5,27%	502,89	478,59	503,92	478,87
25/09/2023	215.044	0,15%	502,89	502,00	505,76	505,52
22/09/2023	302.853	0,06%	504,93	504,195	509,99	504,75
21/09/2023	282.815	-1,96%	512,90	504,38	512,90	504,43
20/09/2023	170.915	-0,14%	517,52	514,31	522,29	514,53
19/09/2023	210.442	0,10%	514,14	511,54	516,17	515,24
18/09/2023	207.119	-0,07%	494,80	513,655	516,28	514,73
15/09/2023	710.442	-1,59%	494,80	514,68	524,76	515,08
14/09/2023	363.426	1,67%	494,80	517,90	524,56	523,38
13/09/2023	265.940	0,59%	494,80	507,75	515,09	514,79
12/09/2023	326.422	2,80%	494,80	500,00	512,14	511,79
11/09/2023	210.948	0,55%	494,80	494,69	498,19	497,85
08/09/2023	194.227	-0,48%	498,83	494,255	499,7375	495,13
07/09/2023	236.094	0,36%	495,92	493,80	499,42	497,50
06/09/2023	169.420	-0,20%	495,52	494,22	499,11	495,73
05/09/2023	184.220	-1,69%	503,34	496,63	504,60	496,74
04/09/2023	131.924	0,22%	508,54	503,22	508,43	505,26
01/09/2023	131.924	0,22%	508,54	503,22	508,43	505,26
31/08/2023	245.445	-0,36%	504,53	504,02	507,765	504,17
30/08/2023	263.020	0,73%	498,00	497,306	507,00	505,99
29/08/2023	215.243	0,65%	498,00	497,306	502,85	502,34
28/08/2023	227.180	0,62%	491,92	495,7035	500,45	499,09
25/08/2023	228.566	1,66%	491,92	489,05	497,18	496,01
24/08/2023	198.818	-0,68%	491,92	487,45	495,97	487,90
23/08/2023	203.420	1,16%	488,60	486,23	491,75	491,22
22/08/2023	150.774	-0,08%	485,41	484,1401	487,19	485,61
21/08/2023	192.622	0,12%	483,51	482,46	487,92	486,02
18/08/2023	569.863	0,31%	483,51	482,545	487,38	485,44
17/08/2023	282.295	-1,30%	490,31	483,54	492,345	483,92
16/08/2023	274.480	0,33%	490,31	489,6031	497,07	490,27
15/08/2023	201.282	-0,97%	490,31	487,985	491,88	488,66
14/08/2023	219.737	0,98%	490,00	488,01	494,05	493,45
11/08/2023	211.264	-0,03%	490,00	488,51	491,74	490,01
10/08/2023	178.706	-0,41%	493,30	489,145	496,80	490,16
09/08/2023	231.758	0,30%	490,65	490,65	494,80	492,17
08/08/2023	245.315	-0,74%	492,00	486,70	494,50	490,71
07/08/2023	211.807	0,88%	498,63	489,59	497,00	494,39
04/08/2023	217.445	-1,37%	498,63	489,59	498,63	490,09
03/08/2023	200.554	-0,53%	497,97	495,85	500,04	496,91
02/08/2023	298.336	-0,83%	497,97	497,38	502,02	499,56
01/08/2023	298.235	0,34%	502,64	500,00	505,36	503,75
31/07/2023	303.630	-0,12%	516,26	500,46	504,13	502,04
28/07/2023	332.604	-0,38%	516,26	500,905	509,32	502,64
27/07/2023	415.889	-2,32%	515,01	504,19	517,94	504,55
26/07/2023	243.770	0,01%	515,01	513,05	518,71	516,52
25/07/2023	468.086	1,15%	509,86	508,72	517,26	516,45
24/07/2023	325.755	0,62%	504,88	504,35	511,395	510,57
21/07/2023	1.128.096	0,07%	510,98	507,08	514,305	507,42