Cintas Corporation (CTAS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
12/10/2022	205.085	-1,53%	395,02	387,185	397,28	387,48
11/10/2022	242.011	-1,06%	396,54	390,40	397,34	393,50
10/10/2022	144.359	-0,18%	398,00	396,26	402,18	397,71
07/10/2022	346.623	-2,97%	404,99	396,945	409,81	398,41
06/10/2022	188.721	-0,33%	411,94	409,11	414,025	410,58
05/10/2022	354.857	0,22%	411,02	406,125	415,36	411,94
04/10/2022	419.180	2,54%	400,84	400,84	413,30	411,02
03/10/2022	315.094	3,26%	388,19	388,19	402,385	400,84
30/09/2022	247.589	-0,35%	390,66	385,53	394,59	388,19
29/09/2022	366.798	-1,21%	390,23	386,57	392,895	389,78
28/09/2022	486.405	2,87%	388,21	380,99	399,08	394,55
27/09/2022	255.098	-0,94%	388,21	382,61	392,28	383,53
26/09/2022	209.435	-0,70%	388,21	386,62	393,03	387,15
23/09/2022	240.901	0,29%	388,78	385,08	390,26	389,89
22/09/2022	238.330	-2,77%	397,82	388,52	398,30	388,77
21/09/2022	323.921	-1,52%	409,28	399,60	410,81	399,84
20/09/2022	185.282	-0,45%	406,21	401,925	407,625	406,00
19/09/2022	246.269	0,87%	402,61	400,23	408,15	407,84
16/09/2022	264.222	1,45%	395,34	392,63	405,40	404,33
15/09/2022	281.628	-1,07%	404,25	396,92	404,87	398,57
14/09/2022	436.886	-1,41%	409,35	399,23	409,33	402,89
13/09/2022	287.055	-4,73%	420,32	407,055	423,22	408,64
12/09/2022	299.273	-0,57%	432,67	425,04	433,09	428,91
09/09/2022	287.129	0,46%	429,78	428,90	435,2497	431,35
08/09/2022	190.852	0,28%	427,55	425,99	431,88	429,39
07/09/2022	320.605	3,52%	415,10	415,10	429,14	428,19
06/09/2022	282.539	1,94%	406,86	406,86	414,23	413,65
05/09/2022	326.190	-0,43%	409,60	403,10	412,32	405,79
02/09/2022	326.190	-0,43%	409,60	403,10	412,32	405,79
01/09/2022	175.308	0,17%	404,26	402,0715	407,48	407,54
31/08/2022	337.487	-0,70%	413,09	405,57	413,17	406,84
30/08/2022	185.872	-1,51%	417,55	406,49	418,08	409,70
29/08/2022	176.153	-0,96%	416,82	414,35	419,685	416,00
26/08/2022	248.274	-3,07%	433,85	420,00	434,19	420,02
25/08/2022	127.352	0,98%	433,41	428,845	433,53	433,33
24/08/2022	121.165	0,28%	428,08	426,445	430,46	429,195
23/08/2022	137.125	-0,53%	428,02	426,70	430,50	428,01
22/08/2022	215.481	-1,43%	432,61	429,78	434,16	430,29
19/08/2022	133.780	-0,89%	439,10	434,9775	440,93	436,52
18/08/2022	195.968	0,31%	439,10	437,985	441,74	440,44
17/08/2022	213.148	0,30%	433,84	433,80	439,555	439,10
16/08/2022	140.070	-0,29%	436,91	434,85	439,34	437,77
15/08/2022	186.317	1,10%	432,13	431,26	439,70	439,03
12/08/2022	148.664	1,34%	432,13	429,54	434,98	434,24
11/08/2022	117.633	-0,50%	432,90	427,87	435,00	429,64