Clean Harbors Inc (CLH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	92.205	1,00%	177,89	177,57	180,025	179,88
08/02/2024	163.365	0,68%	177,89	176,32	179,515	178,10
07/02/2024	130.822	0,18%	176,75	176,05	180,22	176,90
06/02/2024	142.202	3,13%	172,015	172,33	177,59	176,58
05/02/2024	82.381	-0,95%	172,015	169,62	172,12	171,22
02/02/2024	174.112	0,15%	170,69	169,6501	174,46	172,87
01/02/2024	241.186	2,77%	169,255	167,86	172,85	172,62
31/01/2024	167.738	-2,69%	172,31	167,89	172,7775	167,96
30/01/2024	85.309	0,67%	170,50	170,325	173,04	172,61
29/01/2024	125.112	1,38%	169,59	168,22	172,05	171,46
26/01/2024	278.844	0,55%	168,25	167,41	171,09	169,13
25/01/2024	85.036	0,08%	169,13	167,28	171,19	168,21
24/01/2024	171.924	-2,01%	172,30	168,089	172,12	168,08
23/01/2024	171.691	-0,91%	173,03	170,971	174,545	171,53
22/01/2024	146.680	1,96%	165,77	171,1068	173,59	173,10
19/01/2024	162.080	2,41%	165,77	165,36	169,74	169,77
18/01/2024	141.438	0,87%	164,82	163,72	166,595	165,77
17/01/2024	160.337	0,14%	163,47	162,85	165,30	164,34
16/01/2024	118.188	-1,39%	165,45	162,36	165,135	164,11
15/01/2024	115.694	-0,17%	167,18	164,55	167,005	166,42
12/01/2024	115.694	-0,17%	167,18	164,55	167,005	166,42
11/01/2024	107.707	-0,74%	164,97	165,99	168,61	166,71
10/01/2024	144.587	0,79%	164,97	165,30	167,92	167,96
09/01/2024	122.957	-0,35%	164,97	163,98	167,175	166,64
08/01/2024	186.566	1,54%	165,11	163,09	167,23	167,23
05/01/2024	166.996	-0,57%	164,95	164,68	167,19	164,70
04/01/2024	328.486	2,22%	164,27	161,81	165,86	165,65
03/01/2024	302.751	-5,03%	173,92	161,50	169,26	162,06
02/01/2024	179.968	-2,22%	173,92	170,35	174,09	170,64
29/12/2023	201.690	-0,82%	175,95	173,10	176,425	174,511
28/12/2023	88.556	-1,09%	177,065	175,51	177,31	175,95
27/12/2023	103.158	-0,35%	177,82	176,56	179,115	177,88
26/12/2023	79.013	0,98%	176,72	175,03	178,56	178,50
22/12/2023	90.945	0,42%	176,39	175,795	177,465	176,77
21/12/2023	143.086	-0,48%	177,54	174,875	177,83	176,04
20/12/2023	95.157	-0,66%	176,80	176,115	179,2775	176,89
19/12/2023	98.986	0,74%	177,475	176,38	178,99	178,07
18/12/2023	149.666	1,15%	175,08	173,56	177,78	176,76
15/12/2023	153.676	-1,67%	177,97	172,75	177,335	174,75
14/12/2023	118.854	1,10%	177,97	175,55	178,5175	177,71
13/12/2023	149.948	1,20%	173,29	172,40	176,219	175,77
12/12/2023	127.399	0,49%	173,86	172,11	174,595	173,69
11/12/2023	134.622	0,29%	172,99	171,71	174,24	171,80
08/12/2023	108.064	1,03%	171,21	169,99	171,82	171,31
07/12/2023	132.792	3,69%	167,085	163,58	169,79	169,57
06/12/2023	82.218	-1,36%	167,085	163,44	167,72	163,54
05/12/2023	123.100	-2,60%	168,36	165,06	169,04	165,79
04/12/2023	190.788	2,01%	165,86	166,6201	171,64	170,22
01/12/2023	157.617	3,22%	163,17	161,785	166,87	166,86
30/11/2023	126.992	0,94%	160,50	158,70	161,81	161,6665
29/11/2023	133.561	0,14%	161,05	159,22	161,02	160,16
28/11/2023	192.324	-1,65%	161,05	159,275	162,75	159,94
27/11/2023	160.777	-0,18%	164,345	160,7475	163,50	162,62
24/11/2023	207.474	-1,29%	164,345	162,15	164,3475	162,91
23/11/2023	133.393	0,57%	163,73	163,84	165,765	165,03
22/11/2023	133.386	0,57%	163,73	163,84	165,765	165,03
21/11/2023	147.201	-1,06%	165,10	162,885	165,575	164,09
20/11/2023	81.297	0,86%	165,08	164,08	166,37	165,85
17/11/2023	102.240	0,18%	164,44	163,92	165,08	164,43
16/11/2023	118.530	-0,47%	166,51	163,55	165,72	164,14
15/11/2023	155.263	-0,84%	166,51	164,42	168,21	164,91
14/11/2023	107.515	3,09%	163,85	163,67	166,85	166,31
13/11/2023	102.908	0,03%	160,15	159,92	162,63	161,32
10/11/2023	169.188	3,69%	156,59	156,395	161,55	161,27
09/11/2023	109.530	-0,10%	156,83	154,92	157,40	155,53
08/11/2023	124.500	0,63%	153,49	154,33	156,405	155,69
07/11/2023	160.370	0,21%	155,61	152,57	155,00	154,71
06/11/2023	107.233	-0,14%	155,61	153,58	155,65	154,39
03/11/2023	168.105	-0,28%	154,615	152,835	156,87	154,60
02/11/2023	270.104	5,23%	141,12	146,78	155,82	155,04
01/11/2023	621.064	-4,12%	151,84	132,92	147,79	147,34
31/10/2023	131.126	0,85%	153,00	151,99	154,54	153,67
30/10/2023	73.100	0,90%	153,00	150,655	152,82	152,38
27/10/2023	73.460	-0,06%	152,50	150,37	153,86	152,01
26/10/2023	122.382	-1,39%	153,82	151,48	154,59	152,10
25/10/2023	74.331	-0,77%	155,48	153,77	157,29	154,24
24/10/2023	94.493	0,07%	156,43	155,08	157,51	155,44
23/10/2023	117.403	-0,96%	155,95	154,69	157,485	155,33
20/10/2023	81.587	-1,26%	158,63	155,82	158,676	156,84
19/10/2023	97.712	-2,25%	160,99	158,285	162,53	158,84
18/10/2023	124.035	-1,32%	162,73	162,43	164,64	162,50
17/10/2023	132.932	3,02%	159,785	159,535	165,94	164,67
16/10/2023	94.278	0,28%	159,32	157,98	160,62	159,85
13/10/2023	80.196	-0,22%	159,66	157,585	160,2482	159,40
12/10/2023	120.514	-4,65%	164,58	159,675	167,7775	159,75
11/10/2023	80.267	1,35%	164,175	165,235	167,7775	167,54
10/10/2023	84.817	0,85%	162,05	162,775	166,35	165,31
09/10/2023	69.800	1,13%	162,05	160,816	164,5675	163,91
06/10/2023	145.542	0,06%	161,12	157,84	162,79	162,08
05/10/2023	94.090	-0,37%	162,77	160,645	162,685	161,98
04/10/2023	62.450	0,19%	162,63	160,98	162,72	162,58
03/10/2023	74.810	-0,95%	162,63	161,60	164,265	162,27
02/10/2023	107.966	-2,11%	166,81	163,12	167,16	163,83
29/09/2023	191.179	-0,46%	169,49	166,48	169,56	167,36
28/09/2023	54.768	0,33%	168,93	167,14	168,77	168,13
27/09/2023	82.825	2,00%	164,45	163,54	168,41	167,57
26/09/2023	79.906	-2,80%	168,685	164,29	169,80	164,28
25/09/2023	66.815	1,08%	167,43	166,10	169,65	169,02
22/09/2023	70.513	0,01%	167,395	166,40	169,37	167,22
21/09/2023	98.075	-1,22%	169,68	166,68	169,05	167,20