Cintas Corporation (CTAS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	195.369	-0,36%	474,29	468,7841	476,82	470,48
18/05/2023	252.862	1,47%	464,15	462,3209	472,665	472,20
17/05/2023	196.589	-0,13%	468,47	462,89	469,75	465,34
16/05/2023	234.709	-0,66%	467,46	460,00	469,65	465,96
15/05/2023	180.250	-1,12%	474,34	467,70	474,34	469,06
12/05/2023	196.108	0,27%	475,14	471,9425	477,95	474,36
11/05/2023	289.934	0,25%	473,71	470,48	475,25	474,23
10/05/2023	276.365	2,49%	464,85	462,87	473,37	473,03
09/05/2023	300.293	0,28%	458,84	457,33	463,62	461,54
08/05/2023	223.674	-1,31%	465,25	459,66	466,62	460,24
05/05/2023	235.042	1,84%	460,56	460,56	467,86	466,37
04/05/2023	195.436	-0,02%	459,35	456,58	463,42	457,93
03/05/2023	193.627	-0,19%	460,51	457,64	463,85	458,01
02/05/2023	256.939	-0,74%	462,10	454,70	462,10	458,88
01/05/2023	232.394	1,44%	454,70	454,70	462,64	462,32
28/04/2023	215.620	1,10%	451,74	451,74	458,285	455,77
27/04/2023	249.475	2,55%	442,86	440,01	452,52	450,82
26/04/2023	251.721	-1,65%	442,52	438,59	443,43	439,63
25/04/2023	268.455	-2,39%	455,27	446,13	455,27	447,02
24/04/2023	278.132	-0,42%	460,62	456,89	461,60	457,96
21/04/2023	186.158	0,21%	458,20	457,66	461,11	459,87
20/04/2023	218.408	1,00%	451,63	451,50	460,74	458,89
19/04/2023	179.408	-1,21%	458,19	454,12	459,02	454,33
18/04/2023	274.336	-0,46%	465,71	458,78	467,51	459,88
17/04/2023	236.396	0,74%	461,45	457,56	462,52	461,98
14/04/2023	205.785	-0,25%	458,09	455,61	461,10	458,61
13/04/2023	271.823	1,29%	455,27	452,665	460,41	459,78
12/04/2023	188.326	0,82%	452,24	451,66	456,99	453,94
11/04/2023	244.513	0,06%	453,04	449,40	455,03	450,26
10/04/2023	221.679	-0,38%	449,38	447,11	450,1588	450,01
06/04/2023	180.755	0,00%	451,50	449,57	452,96	451,73
05/04/2023	231.213	-0,70%	452,99	450,45	457,46	451,74
04/04/2023	245.166	-1,29%	460,30	452,575	461,99	454,91
03/04/2023	241.164	-0,39%	459,71	456,11	461,53	460,86
31/03/2023	392.031	-1,06%	463,37	460,46	465,87	462,68
30/03/2023	317.868	0,54%	467,16	462,43	469,02	467,64
29/03/2023	547.349	4,85%	457,55	456,74	467,85	465,15
28/03/2023	345.915	0,67%	436,56	436,56	445,97	443,63
27/03/2023	207.865	0,99%	437,63	437,105	441,73	440,68
24/03/2023	215.972	0,74%	432,73	428,68	437,7207	436,35
23/03/2023	262.640	-0,66%	434,03	429,11	438,99	433,15
22/03/2023	367.257	-1,60%	442,11	435,58	445,095	436,04
21/03/2023	226.478	0,30%	444,48	438,69	445,69	443,12
20/03/2023	223.938	2,09%	434,76	434,73	442,23	441,79
17/03/2023	449.903	-0,66%	435,61	429,13	439,69	432,73
16/03/2023	248.982	0,76%	430,61	427,835	437,75	435,61
15/03/2023	293.852	-2,13%	437,76	426,81	439,49	432,34
14/03/2023	297.442	2,53%	433,33	432,32	443,0097	441,75
13/03/2023	254.931	0,60%	425,69	425,01	436,00	430,86
10/03/2023	231.715	-1,38%	433,50	427,10	435,92	428,30
09/03/2023	223.996	-1,12%	441,82	433,89	443,56	434,27
08/03/2023	152.692	0,72%	437,31	435,17	440,385	439,20
07/03/2023	203.463	-1,92%	445,38	434,27	445,985	436,05
06/03/2023	183.535	0,62%	441,19	440,92	445,695	444,59
03/03/2023	282.419	1,51%	436,83	435,245	443,88	441,85
02/03/2023	191.570	1,43%	428,30	426,86	437,92	435,28
01/03/2023	240.188	-2,13%	435,94	427,25	438,21	429,14
28/02/2023	358.614	0,44%	435,09	434,44	440,835	438,47
27/02/2023	207.856	0,35%	438,89	434,665	439,6725	436,53
24/02/2023	196.409	-0,49%	431,83	429,38	436,2424	435,03
23/02/2023	168.769	-0,09%	439,21	433,05	439,87	437,16
22/02/2023	196.086	0,43%	436,53	436,025	440,83	437,57
21/02/2023	277.587	-1,89%	441,99	433,78	441,99	435,71
20/02/2023	249.752	0,62%	442,09	440,23	445,43	444,10
17/02/2023	249.752	0,62%	442,09	440,23	445,43	444,10
16/02/2023	229.961	-0,74%	439,06	438,02	445,15	441,36
15/02/2023	165.890	0,35%	441,20	438,40	445,545	444,63
14/02/2023	247.091	-0,84%	445,52	436,49	446,50	443,07
13/02/2023	195.736	1,16%	443,70	443,04	448,48	447,99
10/02/2023	230.615	1,09%	437,81	436,1953	444,605	442,86
09/02/2023	304.829	-0,37%	442,02	436,4775	444,89	438,09
08/02/2023	234.140	-0,75%	441,98	437,60	442,21	439,73
07/02/2023	239.681	0,95%	438,49	431,5701	444,625	443,07
06/02/2023	216.770	-0,79%	439,67	436,65	442,76	438,91
03/02/2023	320.376	-0,54%	441,83	434,55	444,24	442,42
02/02/2023	286.846	-0,35%	444,42	440,42	447,43	444,81
01/02/2023	319.071	0,59%	443,26	434,83	449,03	446,36
31/01/2023	343.488	1,77%	437,64	436,83	443,87	443,74
30/01/2023	243.442	-0,28%	436,88	434,80	441,15	436,04
27/01/2023	171.057	-0,87%	438,78	435,93	440,90	437,27
26/01/2023	201.779	0,97%	438,28	435,73	441,15	441,09
25/01/2023	178.419	-0,77%	434,95	431,17	437,11	436,87
24/01/2023	198.957	0,56%	438,42	431,67	440,63	440,24
23/01/2023	219.542	0,28%	436,74	434,68	441,47	437,77
20/01/2023	316.325	2,10%	425,10	423,06	437,72	436,55
19/01/2023	266.666	-2,42%	436,70	427,305	439,23	427,59
18/01/2023	296.252	-1,50%	448,98	437,89	451,11	438,21
17/01/2023	293.935	-0,90%	447,78	444,33	453,49	444,88
16/01/2023	357.502	0,60%	445,90	443,59	449,27	448,92
13/01/2023	357.502	0,60%	445,90	443,59	449,27	448,92
12/01/2023	281.466	-1,70%	451,74	441,505	452,07	446,23
11/01/2023	349.522	2,02%	447,60	446,14	454,18	453,96
10/01/2023	207.237	0,83%	439,66	438,50	445,06	444,97
09/01/2023	290.557	-0,14%	442,46	439,04	447,97	441,31
06/01/2023	328.638	1,94%	434,99	434,585	445,50	441,94
05/01/2023	308.872	-2,32%	439,43	431,4901	440,57	433,53
04/01/2023	266.567	-1,15%	452,97	440,78	454,29	443,83
03/01/2023	223.863	-0,58%	453,93	445,9945	454,91	448,99
02/01/2023	249.077	-1,17%	453,47	445,875	455,43	451,62
30/12/2022	249.077	-1,17%	453,47	445,875	455,43	451,62