Clean Harbors Inc (CLH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	201.360	5,03%	139,83	138,79	146,13	145,62
19/05/2023	71.977	-1,02%	141,02	138,35	141,245	138,65
18/05/2023	82.308	-1,00%	140,895	138,60	141,20	140,08
17/05/2023	107.089	0,64%	141,21	140,605	142,18	141,50
16/05/2023	202.250	0,77%	138,62	137,07	141,15	140,60
15/05/2023	99.645	0,74%	138,705	138,00	140,31	139,53
12/05/2023	72.911	-1,04%	140,92	137,53	140,5989	138,51
11/05/2023	127.811	0,55%	138,26	138,26	140,22	139,96
10/05/2023	120.591	0,12%	140,54	137,92	141,52	139,20
09/05/2023	174.175	1,66%	136,24	136,1416	139,48	139,04
08/05/2023	182.581	0,79%	135,70	134,39	137,16	136,77
05/05/2023	223.780	-0,62%	138,015	135,30	138,10	135,70
04/05/2023	189.756	-0,71%	137,65	135,905	138,345	136,54
03/05/2023	793.168	-5,85%	144,28	129,70	144,69	137,51
02/05/2023	131.335	-0,06%	145,81	144,01	146,44	146,06
01/05/2023	109.788	0,68%	146,10	145,33	147,76	146,15
28/04/2023	65.638	0,62%	143,65	144,355	145,76	145,16
27/04/2023	245.080	1,38%	143,115	141,30	144,5078	144,26
26/04/2023	209.728	0,06%	141,55	140,89	142,62	142,30
25/04/2023	77.119	-1,42%	143,63	141,81	144,105	142,22
24/04/2023	112.938	0,24%	144,47	143,86	145,71	144,27
21/04/2023	143.766	-0,10%	144,52	143,24	145,32	143,92
20/04/2023	151.855	-0,15%	143,65	142,79	146,01	144,06
19/04/2023	193.256	0,75%	142,95	142,44	145,55	144,27
18/04/2023	118.741	-0,08%	145,36	143,14	146,00	143,20
17/04/2023	111.781	-0,16%	144,14	142,35	145,035	143,31
14/04/2023	129.454	-0,06%	143,48	142,76	144,79	143,54
13/04/2023	130.189	1,95%	141,99	141,46	143,765	143,63
12/04/2023	119.360	1,80%	139,93	139,93	141,59	140,89
11/04/2023	257.228	0,99%	137,27	136,725	139,29	138,40
10/04/2023	96.046	2,32%	133,85	133,925	137,14	137,05
06/04/2023	205.564	-0,10%	133,61	133,2657	135,69	133,94
05/04/2023	128.078	-1,60%	135,87	132,97	135,92	134,07
04/04/2023	103.382	-3,31%	140,765	135,701	140,92	136,25
03/04/2023	233.424	-1,15%	142,075	139,93	143,79	140,92
31/03/2023	264.048	2,74%	138,835	138,49	144,20	142,56
30/03/2023	203.021	2,67%	136,85	135,19	139,775	138,76
29/03/2023	201.026	1,62%	134,01	133,54	135,98	135,15
28/03/2023	130.464	0,54%	132,61	132,125	133,67	133,00
27/03/2023	161.960	0,89%	133,05	132,13	134,44	132,28
24/03/2023	190.236	-1,21%	132,04	129,93	131,99	131,11
23/03/2023	120.853	-0,68%	134,22	131,885	135,995	132,72
22/03/2023	254.099	-3,09%	137,50	133,43	137,95	133,63
21/03/2023	194.103	2,13%	136,76	137,435	139,225	137,89
20/03/2023	142.327	0,52%	134,13	134,38	136,5025	135,02
17/03/2023	227.225	-1,22%	135,34	133,45	136,565	134,32
16/03/2023	201.160	2,19%	131,72	131,6379	136,425	135,98
15/03/2023	508.564	-2,44%	133,48	131,08	134,955	133,07
14/03/2023	341.981	4,79%	131,93	132,33	137,01	136,40
13/03/2023	380.452	-3,22%	133,01	130,08	134,25	130,16
10/03/2023	599.066	-2,25%	136,53	133,985	137,5708	134,49
09/03/2023	208.127	-0,46%	138,30	137,29	140,67	137,59
08/03/2023	318.831	1,62%	136,76	136,67	138,98	138,23
07/03/2023	232.257	0,75%	135,94	133,9103	136,15	136,03
06/03/2023	197.803	-1,06%	136,07	134,975	136,99	135,02
03/03/2023	152.461	0,12%	135,46	134,395	136,81	136,47
02/03/2023	262.378	2,25%	134,59	133,40	137,275	136,31
01/03/2023	244.526	0,94%	128,10	125,5693	133,77	133,31
28/02/2023	202.034	-0,77%	133,125	131,06	133,56	132,07
27/02/2023	190.544	0,70%	133,75	131,82	134,51	133,09
24/02/2023	374.967	-0,98%	132,11	130,965	133,03	132,17
23/02/2023	252.075	-0,89%	135,05	131,43	135,335	133,48
22/02/2023	195.630	1,03%	134,24	133,65	136,74	134,68
21/02/2023	81.502	-1,05%	134,00	132,641	135,17	133,31
20/02/2023	69.427	-0,06%	135,05	133,585	135,6856	134,73
17/02/2023	69.427	-0,06%	135,05	133,585	135,6856	134,73
16/02/2023	153.402	1,05%	133,11	133,085	136,475	134,81
15/02/2023	202.100	0,05%	132,63	131,54	135,075	133,41
14/02/2023	115.035	-0,69%	134,22	132,71	135,09	133,34
13/02/2023	116.630	0,10%	134,07	133,795	135,00	134,27
10/02/2023	95.627	0,87%	132,69	132,05	134,40	134,14
09/02/2023	209.617	-0,58%	134,13	132,35	134,33	132,98
08/02/2023	251.646	0,83%	132,59	132,00	134,475	133,75
07/02/2023	189.142	1,14%	130,06	130,11	133,19	132,65
06/02/2023	304.096	-0,57%	130,95	130,75	132,32	131,16
03/02/2023	196.978	0,78%	130,19	129,30	132,63	131,9074
02/02/2023	174.970	0,23%	130,66	129,83	131,58	130,89
01/02/2023	128.571	0,22%	129,495	128,01	131,35	130,59
31/01/2023	134.902	1,58%	128,99	128,31	130,31	130,30
30/01/2023	134.766	0,69%	127,33	126,925	129,53	128,27
27/01/2023	78.034	-0,26%	127,79	126,81	128,1199	127,39
26/01/2023	115.662	-1,32%	130,88	126,71	130,88	127,72
25/01/2023	131.029	0,83%	127,70	127,13	129,50	129,43
24/01/2023	169.558	0,13%	127,52	127,52	130,075	128,36
23/01/2023	200.429	2,72%	125,00	124,924	128,942	128,20
20/01/2023	129.273	2,66%	121,89	122,58	124,90	124,81
19/01/2023	100.074	-0,34%	121,21	121,08	122,695	121,58
18/01/2023	292.670	-0,42%	123,05	121,01	124,47	121,99
17/01/2023	128.045	0,92%	121,37	120,73	122,92	122,50
16/01/2023	102.435	2,31%	118,49	117,365	121,83	121,38
13/01/2023	102.435	2,31%	118,49	117,365	121,83	121,38
12/01/2023	76.252	-0,89%	120,08	117,92	120,225	118,64
11/01/2023	160.468	3,02%	117,32	116,80	120,435	119,71
10/01/2023	114.670	-0,82%	114,92	113,565	116,22	116,20
09/01/2023	105.462	1,83%	115,745	115,94	118,605	117,16
06/01/2023	79.080	3,63%	112,16	111,43	115,77	115,05
05/01/2023	65.712	-2,00%	112,18	110,96	113,4899	111,02
04/01/2023	100.896	-0,40%	114,04	112,15	114,92	113,29
03/01/2023	86.158	-0,33%	114,59	112,64	115,63	113,74
02/01/2023	49.752	-0,97%	114,285	113,13	115,03	113,9799