Cintas Corporation (CTAS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
29-12-2022	187.740	1,31%	454,25	453,50	459,34	456,95
28-12-2022	192.038	-1,74%	460,84	450,96	464,39	451,04
27-12-2022	246.031	0,39%	459,10	455,94	462,00	459,03
23-12-2022	39.213	0,54%	451,03	448,005	455,26	454,925
22-12-2022	318.369	-2,56%	460,38	446,465	460,71	452,50
21-12-2022	384.902	4,61%	453,36	447,66	464,66	464,39
20-12-2022	317.370	0,10%	442,56	440,78	446,09	443,94
19-12-2022	232.490	-0,40%	444,35	441,24	448,25	443,51
16-12-2022	625.996	0,17%	439,54	439,54	446,755	445,28
15-12-2022	414.518	-3,22%	453,49	442,79	458,06	444,51
14-12-2022	201.872	-0,68%	462,74	454,95	467,70	459,28
13-12-2022	377.362	1,09%	467,49	457,90	470,23	462,42
12-12-2022	224.685	0,87%	455,19	452,455	458,60	457,42
09-12-2022	193.210	-0,37%	454,57	452,09	457,00	453,46
08-12-2022	252.296	0,41%	453,28	452,02	458,10	455,14
07-12-2022	319.534	0,15%	452,72	450,74	456,07	453,28
06-12-2022	578.814	-1,48%	456,62	449,57	458,359	452,62
05-12-2022	468.291	-0,68%	458,24	454,73	459,72	459,41
02-12-2022	816.114	0,02%	457,01	454,829	463,505	462,53
01-12-2022	557.488	0,15%	450,69	456,94	463,11	462,45
30-11-2022	951.103	2,46%	450,69	447,63	463,72	461,78
29-11-2022	741.466	-0,80%	457,51	446,25	453,28	450,69
28-11-2022	444.012	-0,46%	457,51	452,02	458,37	454,17
25-11-2022	257.077	0,44%	457,73	454,90	458,92	457,41
24-11-2022	511.511	0,02%	451,41	452,355	457,695	455,40
23-11-2022	511.511	0,02%	451,41	452,355	457,695	455,40
22-11-2022	653.451	1,26%	451,41	450,02	457,46	455,32
21-11-2022	545.718	0,07%	451,41	448,44	454,46	449,66
18-11-2022	494.603	1,37%	448,70	445,14	451,15	449,37
17-11-2022	652.758	-0,55%	445,93	438,38	445,39	443,28
16-11-2022	445.744	0,20%	445,93	444,16	450,11	445,71
15-11-2022	646.567	0,12%	442,50	442,14	452,415	444,40
14-11-2022	264.151	0,26%	442,50	441,50	451,67	443,88
11-11-2022	277.344	-0,15%	444,10	440,44	450,51	443,86
10-11-2022	276.893	5,83%	423,10	435,71	445,83	444,51
09-11-2022	163.949	-2,60%	423,10	419,76	430,70	419,83
08-11-2022	213.748	2,66%	423,10	421,25	435,51	431,02
07-11-2022	392.591	2,23%	415,74	411,21	420,045	419,78
04-11-2022	262.853	-0,10%	415,00	405,63	415,87	410,54
03-11-2022	251.909	-1,17%	411,72	410,19	418,88	410,94
02-11-2022	218.796	-2,91%	427,39	415,69	433,49	415,81
01-11-2022	223.687	0,17%	428,90	424,17	429,64	428,27
31-10-2022	239.640	-0,02%	416,23	423,49	428,97	427,55
28-10-2022	169.824	3,09%	416,23	414,88	427,99	427,45
27-10-2022	175.739	0,67%	411,54	411,38	417,35	414,65
26-10-2022	210.477	0,37%	411,54	408,65	416,58	411,90
25-10-2022	175.149	1,00%	404,61	404,91	410,91	410,39
24-10-2022	182.479	1,60%	404,61	399,57	407,96	406,32
21-10-2022	184.099	1,79%	400,88	389,48	401,22	399,74
20-10-2022	222.793	-1,83%	400,88	390,56	402,95	392,94
19-10-2022	158.486	-0,46%	395,77	395,05	401,28	400,25
18-10-2022	241.434	2,00%	402,97	396,38	404,41	401,91
17-10-2022	226.052	3,33%	388,94	389,575	398,14	394,05
14-10-2022	223.683	-2,92%	397,51	379,605	398,72	381,36
13-10-2022	340.261	1,38%	395,02	370,99	394,65	392,82