Saltar para o conteúdo principal Login

Cintas Corporation (CTAS)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
09/07/2025 896.067 0,63% 216,85 214,1319 217,97 216,64
08/07/2025 1.144.342 -1,03% 219,34 215,04 219,87 215,29
07/07/2025 1.068.504 -0,83% 218,00 211,82 220,3499 217,54
04/07/2025 772.412 1,49% 215,86 215,48 219,89 219,36
03/07/2025 771.495 1,41% 222,69 214,4418 223,19 219,36
02/07/2025 1.956.073 -3,86% 223,35 214,896 225,01 215,66
01/07/2025 1.025.683 0,65% 220,84 220,405 225,01 224,31
30/06/2025 1.115.575 0,96% 221,5399 220,405 223,50 222,87
27/06/2025 487.304 0,14% 220,06 218,29 222,85 220,75
26/06/2025 892.754 0,55% 222,68 218,09 222,68 220,44
25/06/2025 1.001.946 -1,77% 222,02 218,09 225,34 219,24
24/06/2025 1.170.699 1,04% 220,02 218,305 223,26 223,20
23/06/2025 950.973 1,03% 221,00 218,305 221,00 220,90
20/06/2025 1.627.961 -0,80% 219,42 217,80 222,315 218,65
18/06/2025 1.351.894 -0,41% 222,10 219,77 222,635 220,42
17/06/2025 909.485 -0,52% 223,335 220,35 224,84 221,32
16/06/2025 558.377 0,22% 227,00 222,13 227,00 222,47
13/06/2025 845.660 -0,71% 221,53 220,965 224,785 221,98
12/06/2025 986.926 0,83% 221,94 219,82 223,61 223,57
11/06/2025 1.094.631 -0,23% 224,16 219,82 224,38 221,72
10/06/2025 1.720.568 -1,06% 226,94 221,035 227,17 222,22
09/06/2025 871.447 -1,34% 226,51 222,67 227,17 224,60
06/06/2025 731.834 0,34% 227,57 226,12 229,24 227,66
05/06/2025 1.075.544 -0,21% 228,25 226,12 228,66 226,90
04/06/2025 1.027.109 -0,09% 226,69 225,04 228,70 227,37
03/06/2025 1.001.741 0,39% 225,00 223,6544 227,765 227,58
02/06/2025 749.603 0,08% 226,57 223,6544 226,71 226,69
30/05/2025 737.129 0,77% 225,66 223,21 227,795 226,50
29/05/2025 835.492 -0,15% 226,01 223,21 226,87 224,75
28/05/2025 824.386 -0,35% 224,43 223,3363 226,87 225,08
27/05/2025 1.233.268 1,62% 224,05 223,3363 226,16 225,88
23/05/2025 981.201 0,28% 220,39 219,2601 224,21 222,29
22/05/2025 1.006.481 0,28% 221,17 219,70 222,93 221,66
21/05/2025 1.118.350 -0,82% 218,90 218,90 223,01 221,05
20/05/2025 1.188.145 -0,07% 220,85 218,90 223,30 222,87
19/05/2025 939.972 0,99% 224,22 220,00 224,22 223,03
16/05/2025 1.112.673 1,08% 214,37 214,37 220,91 220,85
15/05/2025 895.073 2,19% 214,36 212,84 218,7099 218,49
14/05/2025 1.096.022 -0,53% 217,28 212,47 218,26 213,80
13/05/2025 1.139.750 -0,77% 218,01 212,67 218,74 215,33
12/05/2025 1.543.989 1,05% 219,00 212,67 219,00 216,99
09/05/2025 846.878 -0,10% 216,25 214,00 218,18 214,74
08/05/2025 1.040.830 -0,07% 213,33 212,985 220,00 214,96
07/05/2025 1.572.076 1,00% 210,75 209,86 216,20 215,11
06/05/2025 995.588 0,70% 211,00 209,86 213,66 213,31
05/05/2025 874.660 0,13% 211,30 203,00 212,5122 211,82
02/05/2025 1.109.439 0,95% 210,33 206,84 214,1799 211,55
01/05/2025 1.141.660 -1,01% 208,37 205,595 212,00 209,55
30/04/2025 632.851 1,16% 207,15 205,595 211,99 211,68
29/04/2025 1.125.053 0,47% 208,23 205,78 209,51 209,26
28/04/2025 1.400.221 -0,06% 208,51 205,78 209,00 208,28
25/04/2025 920.352 -0,64% 207,28 205,1113 210,32 208,40
24/04/2025 1.255.105 0,99% 207,65 203,01 210,35 209,75
23/04/2025 1.225.334 0,90% 202,46 201,67 210,35 207,69
22/04/2025 1.239.092 2,71% 204,49 197,314 206,575 205,84
21/04/2025 1.096.942 -2,60% 204,69 197,314 204,69 200,41
17/04/2025 1.095.469 0,51% 207,34 202,94 208,39 205,76
16/04/2025 1.321.183 -1,67% 210,00 202,94 211,915 204,72
15/04/2025 1.424.273 -0,68% 206,72 207,68 211,915 208,20
14/04/2025 1.583.547 1,74% 206,72 206,07 210,58 209,62
11/04/2025 1.593.483 1,63% 203,23 200,305 207,63 206,04
10/04/2025 1.970.607 -0,62% 204,21 197,76 205,31 202,73
09/04/2025 2.240.143 7,27% 188,36 187,45 205,1799 203,99
08/04/2025 2.103.766 -0,28% 194,20 188,41 195,72 190,11
07/04/2025 4.116.194 0,11% 187,62 184,6144 196,38 190,54
04/04/2025 3.169.639 -7,09% 204,57 190,14 204,57 190,33
03/04/2025 1.305.005 -1,83% 203,79 201,846 209,395 204,85
02/04/2025 1.297.353 0,39% 206,19 205,84 209,21 208,67
01/04/2025 1.304.532 1,14% 205,55 204,28 208,20 207,87
31/03/2025 1.919.299 1,14% 203,85 202,55 206,73 205,53
28/03/2025 1.376.125 -1,47% 206,48 202,62 206,48 203,22
27/03/2025 1.443.138 0,75% 202,59 202,59 207,87 206,25
26/03/2025 2.880.690 5,82% 204,54 204,54 212,70 204,71
25/03/2025 1.600.246 -0,57% 194,43 192,155 195,05 193,46
24/03/2025 1.430.308 1,78% 191,92 191,275 194,815 194,57
21/03/2025 1.968.217 -1,69% 192,13 189,905 192,155 191,17
20/03/2025 1.287.053 -0,97% 194,91 192,82 196,50 194,46
19/03/2025 1.102.635 1,53% 193,36 193,08 196,825 196,37
18/03/2025 873.516 -0,97% 194,00 192,38 194,97 193,41
17/03/2025 1.246.545 1,21% 191,94 191,3844 195,52 195,17
14/03/2025 825.758 1,19% 190,25 189,52 193,369 192,84
13/03/2025 1.301.870 -0,85% 191,86 189,37 192,19 190,58
12/03/2025 1.850.704 -2,21% 201,31 191,89 197,6633 192,21
11/03/2025 1.427.571 -2,02% 201,31 195,71 201,57 196,56
10/03/2025 967.862 -1,22% 201,86 199,7249 205,6499 200,61
07/03/2025 1.255.429 1,23% 199,84 198,34 203,69 203,06
06/03/2025 1.486.226 -2,29% 203,80 198,4504 203,80 200,60
05/03/2025 846.703 0,36% 202,30 202,30 206,65 205,29
04/03/2025 1.336.597 -1,38% 208,30 204,36 209,72 204,56
03/03/2025 1.290.732 -0,03% 206,86 206,345 210,155 207,43
28/02/2025 1.197.387 2,03% 204,87 204,41 207,66 207,50
27/02/2025 1.307.261 -0,46% 204,93 203,30 206,87 203,37
26/02/2025 1.094.180 -0,73% 203,39 202,57 207,52 204,31
25/02/2025 1.271.090 1,22% 203,35 203,0206 207,49 205,82
24/02/2025 728.279 -0,53% 205,93 203,20 204,91 203,35
21/02/2025 1.018.714 -0,73% 205,93 203,62 206,025 204,43
20/02/2025 952.569 -1,06% 206,90 204,63 207,215 205,93
19/02/2025 1.396.729 2,16% 203,40 204,21 208,66 208,14
18/02/2025 837.887 -0,24% 206,00 201,6597 204,01 203,74
17/02/2025 428.547 0,00% 206,00 204,20 207,185 204,22

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco