Clean Harbors Inc (CLH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	288.495	0,00%	229,28	224,55	230,61	226,15
28/06/2024	288.495	-1,20%	229,28	224,55	230,61	226,15
27/06/2024	92.754	0,40%	228,52	226,74	229,07	228,89
26/06/2024	80.548	-0,42%	226,79	226,25	228,63	227,98
25/06/2024	85.298	0,41%	227,99	227,35	229,20	228,93
24/06/2024	75.541	0,82%	227,99	227,71	229,57	227,99
21/06/2024	301.980	0,21%	226,00	224,41	226,37	226,13
20/06/2024	67.347	-0,56%	226,31	223,99	227,69	225,66
19/06/2024	105.344	0,00%	225,75	224,60	227,10	226,94
18/06/2024	105.344	2,70%	225,75	224,60	227,10	226,94
17/06/2024	161.285	2,32%	220,92	220,37	228,17	226,10
14/06/2024	128.956	-0,22%	219,12	216,765	221,16	220,97
13/06/2024	99.913	-0,10%	221,67	218,54	222,19	221,45
12/06/2024	156.536	2,73%	218,07	216,13	223,53	221,67
11/06/2024	169.437	0,05%	215,12	213,91	217,28	215,78
10/06/2024	187.019	0,83%	212,11	212,10	216,68	215,67
07/06/2024	125.928	-1,73%	216,01	213,55	218,33	213,90
06/06/2024	111.078	-0,58%	219,33	215,72	220,63	217,67
05/06/2024	215.264	3,03%	213,49	213,49	221,515	218,90
04/06/2024	98.551	-1,45%	214,595	211,545	215,035	212,47
03/06/2024	147.674	-0,46%	217,95	212,95	219,045	215,59
31/05/2024	72.985	1,04%	214,92	212,41	216,64	216,59
30/05/2024	144.766	1,31%	211,92	210,80	214,68	214,37
29/05/2024	124.786	-1,40%	212,18	210,4962	212,8239	211,59
28/05/2024	77.933	-1,50%	217,74	214,11	217,865	214,59
27/05/2024	81.703	0,00%	215,98	213,70	218,12	217,85
24/05/2024	81.703	1,37%	215,98	213,70	218,12	217,85
23/05/2024	112.922	0,17%	216,985	213,9615	218,72	215,26
22/05/2024	126.495	-0,29%	216,33	213,438	216,26	214,90
21/05/2024	82.617	0,67%	214,47	213,38	215,72	215,52
20/05/2024	61.674	0,46%	214,47	211,84	214,58	214,08
17/05/2024	135.009	1,03%	210,87	210,40	213,24	213,11
16/05/2024	95.009	-0,84%	211,24	210,18	212,385	210,93
15/05/2024	154.176	-0,59%	215,73	211,95	216,7259	212,70
14/05/2024	77.099	0,87%	212,67	211,46	215,00	213,96
13/05/2024	80.884	0,37%	211,815	210,84	213,12	212,12
10/05/2024	166.362	-0,32%	212,625	210,65	214,1452	211,34
09/05/2024	73.343	0,89%	210,13	209,06	212,36	212,02
08/05/2024	78.082	-1,54%	213,48	208,84	214,47	210,15
07/05/2024	157.163	0,42%	212,11	212,54	215,70	213,43
06/05/2024	222.548	2,50%	212,11	210,08	215,34	212,54
03/05/2024	174.037	0,88%	208,47	206,98	210,26	207,35
02/05/2024	262.510	1,58%	203,89	202,305	205,91	205,55
01/05/2024	359.510	6,81%	192,49	194,005	206,2879	202,36
30/04/2024	146.721	-1,91%	192,49	189,43	193,90	189,45
29/04/2024	106.626	-0,45%	194,00	192,69	195,12	193,13
26/04/2024	122.510	-0,33%	194,50	193,64	195,48	194,00
25/04/2024	163.810	-0,69%	194,33	192,06	195,62	194,64
24/04/2024	176.410	-2,50%	201,43	195,92	202,09	196,00
23/04/2024	147.860	2,85%	196,95	196,875	201,25	201,02
22/04/2024	131.336	0,90%	195,86	194,475	196,35	195,45
19/04/2024	136.657	1,47%	191,19	191,845	194,29	193,71
18/04/2024	67.855	-0,46%	191,80	190,245	193,555	190,90
17/04/2024	96.378	-1,23%	194,86	191,05	194,72	191,78
16/04/2024	89.892	-0,25%	194,86	192,195	196,23	194,16
15/04/2024	143.824	-1,08%	199,72	193,61	199,41	194,64
12/04/2024	82.839	-1,80%	199,71	196,215	200,28	196,77
11/04/2024	80.148	0,02%	200,40	199,065	201,545	200,38
10/04/2024	109.638	-1,52%	200,36	201,63	202,925	200,35
09/04/2024	206.367	0,54%	203,39	201,685	204,01	203,45
08/04/2024	158.486	1,85%	199,35	198,64	202,43	202,35
05/04/2024	68.363	1,39%	196,58	195,86	199,57	198,67
04/04/2024	258.196	-0,50%	198,61	195,86	201,145	195,94
03/04/2024	118.146	0,76%	195,14	194,69	197,19	196,93
02/04/2024	101.327	-0,81%	195,82	193,76	195,82	195,45
01/04/2024	166.934	-2,12%	199,82	195,30	200,54	197,04
28/03/2024	105.559	0,37%	200,82	200,87	202,58	201,31
27/03/2024	123.040	1,05%	200,715	198,66	201,00	200,57
26/03/2024	110.508	-0,16%	198,83	197,575	200,14	198,49
25/03/2024	193.233	2,04%	194,83	193,75	200,10	198,81
22/03/2024	87.958	-0,41%	195,58	193,86	196,145	194,83
21/03/2024	147.176	1,18%	195,04	194,40	197,21	195,63
20/03/2024	131.954	0,84%	193,10	192,36	194,702	193,35
19/03/2024	146.035	0,24%	191,75	188,73	193,24	191,74
18/03/2024	113.771	1,84%	189,20	188,415	192,3665	191,29
15/03/2024	116.813	-0,38%	188,61	187,20	191,395	187,84
14/03/2024	90.037	0,66%	187,63	186,95	189,355	188,56
13/03/2024	127.610	-0,02%	187,63	186,29	188,60	187,33
12/03/2024	172.442	0,39%	185,67	185,22	188,17	187,37
11/03/2024	163.150	-0,80%	187,05	184,52	187,05	186,64
08/03/2024	96.321	-1,38%	190,71	187,035	191,315	188,14
07/03/2024	72.988	0,40%	190,71	190,065	192,4318	190,77
06/03/2024	127.287	0,11%	191,97	189,5854	193,0334	190,01
05/03/2024	263.855	2,44%	184,22	184,225	190,51	189,80
04/03/2024	135.463	0,69%	184,05	183,84	186,81	185,28
01/03/2024	106.255	1,05%	180,98	181,28	184,50	184,02
29/02/2024	122.520	0,59%	180,98	180,53	182,42	182,10
28/02/2024	151.516	-0,92%	183,28	180,375	183,795	181,03
27/02/2024	186.846	-0,68%	184,43	181,16	184,43	182,71
26/02/2024	128.646	-0,20%	183,78	183,27	186,975	183,96
23/02/2024	122.502	1,03%	183,01	180,32	185,47	184,32
22/02/2024	355.542	0,53%	183,60	180,24	186,76	182,45
21/02/2024	414.209	-3,15%	185,87	176,04	186,445	181,49
20/02/2024	301.470	0,62%	185,40	185,31	188,99	187,40
19/02/2024	61.239	0,00%	185,40	185,40	187,77	186,25
16/02/2024	61.239	1,82%	185,40	185,40	187,77	186,25
15/02/2024	128.523	1,53%	181,78	182,61	186,21	185,72
14/02/2024	187.131	1,91%	176,67	180,25	183,03	182,92
13/02/2024	181.777	-0,21%	176,67	176,2711	183,85	179,49
12/02/2024	68.184	-0,01%	180,28	178,58	180,26	179,86