BiG | O banco que entende os seus valores.

Clean Harbors Inc (CLH)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
09/07/2025	88.350	-0,74%	234,395	230,35	235,80	230,49
08/07/2025	131.185	-1,07%	234,71	232,08	235,656	232,20
07/07/2025	147.605	0,24%	233,685	231,90	235,6847	234,71
04/07/2025	168.412	1,65%	231,24	231,08	234,725	234,15
03/07/2025	168.381	1,65%	231,84	226,96	234,75	234,12
02/07/2025	216.139	0,40%	230,32	226,96	232,03	230,34
01/07/2025	282.670	-0,71%	231,78	228,0801	232,55	229,55
30/06/2025	80.186	0,06%	233,33	230,305	233,33	231,18
27/06/2025	111.571	0,41%	230,32	228,608	232,09	231,05
26/06/2025	215.728	0,79%	232,55	227,99	233,37	230,25
25/06/2025	124.763	-1,81%	232,65	226,80	233,32	228,45
24/06/2025	163.814	1,15%	225,565	225,565	233,205	232,65
23/06/2025	168.957	1,76%	220,00	220,00	230,00	230,00
20/06/2025	121.697	-0,09%	220,00	220,00	228,9099	226,02
19/06/2025	175.972	0,34%	223,625	221,16	226,75	226,34
18/06/2025	175.962	0,34%	225,365	220,70	226,84	226,355
17/06/2025	159.286	-0,49%	228,30	223,635	230,39	225,57
16/06/2025	75.894	-0,08%	228,35	226,46	230,0428	226,68
13/06/2025	132.514	-0,28%	225,71	216,12	228,42	226,86
12/06/2025	86.514	0,74%	226,03	222,41	228,3401	227,49
11/06/2025	250.977	0,75%	226,63	222,41	226,692	225,81
10/06/2025	148.791	-0,52%	226,72	222,59	227,058	224,14
09/06/2025	202.423	-0,29%	225,44	222,59	227,1978	225,32
06/06/2025	143.922	0,56%	223,34	213,50	231,04	225,98
05/06/2025	183.502	0,28%	226,62	221,58	227,0464	224,73
04/06/2025	178.664	-1,09%	225,44	224,10	227,38	224,10
03/06/2025	112.281	0,35%	226,75	223,785	227,58	226,56
02/06/2025	81.760	-0,45%	225,67	223,39	226,79	225,77
30/05/2025	70.192	0,49%	226,925	222,6512	231,25	226,79
29/05/2025	79.112	-2,41%	228,51	221,35	229,52	225,67
28/05/2025	77.074	-1,02%	228,56	226,37	229,704	226,81
27/05/2025	168.499	1,16%	231,72	226,37	231,72	229,14
23/05/2025	113.063	-0,53%	229,00	219,60	228,56	226,51
22/05/2025	94.228	-0,18%	231,23	225,18	232,34	227,72
21/05/2025	95.474	-2,30%	233,71	227,98	235,10	228,12
20/05/2025	135.770	0,45%	232,11	229,2012	235,10	233,50
19/05/2025	117.284	-0,19%	231,01	229,36	232,8588	232,46
16/05/2025	86.815	1,42%	229,98	227,86	233,04	232,90
15/05/2025	121.663	-0,12%	228,93	227,60	230,385	229,65
14/05/2025	136.443	0,49%	229,425	227,5084	231,08	229,93
13/05/2025	307.290	0,11%	230,00	225,62	231,08	228,80
12/05/2025	191.040	1,28%	234,96	225,62	234,96	228,54
09/05/2025	101.949	-0,46%	224,095	223,304	229,68	225,66
08/05/2025	155.305	1,82%	222,635	221,15	229,68	226,70
07/05/2025	168.809	0,24%	220,74	219,8101	223,87	222,64
06/05/2025	160.597	-0,31%	222,16	219,7459	224,00	222,10
05/05/2025	116.815	0,31%	221,44	220,66	223,9638	222,79
02/05/2025	154.880	2,18%	217,41	216,08	223,50	222,11
01/05/2025	208.772	1,72%	205,13	203,75	221,13	217,38
30/04/2025	371.441	-0,07%	212,53	197,3594	214,315	213,94
29/04/2025	272.734	0,69%	212,135	209,47	214,09	214,09
28/04/2025	155.395	0,33%	210,94	209,95	213,80	212,63
25/04/2025	143.772	-0,03%	210,98	207,85	212,73	211,94
24/04/2025	133.891	1,16%	213,45	207,85	214,5011	212,00
23/04/2025	116.175	0,57%	206,43	206,415	214,58	209,57
22/04/2025	258.129	1,95%	206,08	201,01	210,0499	208,38
21/04/2025	272.356	-1,23%	205,07	202,04	207,44	204,40
17/04/2025	137.498	1,07%	205,28	201,35	208,00	206,94
16/04/2025	364.141	-0,60%	202,15	201,35	206,84	204,75
15/04/2025	338.481	1,76%	202,15	202,15	206,325	205,98
14/04/2025	227.129	1,06%	202,585	199,66	202,79	202,42
11/04/2025	259.065	3,22%	193,50	193,32	201,90	200,30
10/04/2025	241.772	-1,91%	194,08	189,215	196,29	194,06
09/04/2025	307.017	8,57%	192,69	179,4736	199,65	197,84
08/04/2025	282.477	-2,37%	184,00	179,625	195,55	182,10
07/04/2025	399.497	-1,55%	190,19	178,29	194,10	186,36
04/04/2025	456.211	-4,64%	198,11	184,68	192,435	189,30
03/04/2025	314.394	-3,56%	197,60	194,1301	199,97	198,51
02/04/2025	258.832	2,54%	197,60	197,40	206,06	205,93
01/04/2025	219.893	1,89%	196,69	195,75	200,93	200,83
31/03/2025	327.803	-0,03%	194,445	193,156	197,37	197,10
28/03/2025	211.151	-1,14%	199,06	195,39	199,78	197,15
27/03/2025	121.204	0,09%	199,115	197,9625	202,49	199,43
26/03/2025	128.103	-0,66%	201,73	198,89	202,23	199,42
25/03/2025	196.175	0,22%	200,27	197,7282	202,08	200,74
24/03/2025	95.368	1,97%	198,695	198,92	200,88	200,30
21/03/2025	149.638	-0,74%	196,22	193,722	196,88	196,43
20/03/2025	208.742	0,58%	195,385	193,94	199,745	197,90
19/03/2025	181.657	0,95%	195,175	195,175	198,40	196,76
18/03/2025	190.095	0,62%	194,00	193,16	196,625	194,91
17/03/2025	165.326	0,47%	191,69	192,48	195,32	193,80
14/03/2025	240.111	1,74%	191,98	191,26	193,95	192,90
13/03/2025	218.130	-2,84%	195,92	188,806	194,145	189,60
12/03/2025	237.929	1,57%	195,60	192,97	198,43	195,15
11/03/2025	385.067	2,12%	189,25	186,54	193,94	192,13
10/03/2025	422.084	-4,52%	194,66	187,965	196,0199	188,14
07/03/2025	268.129	-0,23%	197,55	192,3672	199,64	197,07
06/03/2025	147.487	-2,31%	198,80	196,66	202,21	197,53
05/03/2025	379.807	0,46%	201,81	198,15	203,01	202,21
04/03/2025	368.654	-3,13%	205,29	198,94	205,11	201,28
03/03/2025	271.126	-2,70%	214,18	207,36	214,14	207,79
28/02/2025	199.333	1,44%	213,57	211,81	213,69	213,55
27/02/2025	210.201	-1,44%	214,895	210,011	214,84	210,52
26/02/2025	124.297	-0,29%	214,895	212,945	216,925	213,59
25/02/2025	270.922	1,21%	211,14	209,435	214,22	214,22
24/02/2025	403.589	-2,97%	215,00	211,63	215,57	211,65
21/02/2025	454.406	2,75%	213,90	211,3022	218,9267	218,12
20/02/2025	511.098	-3,47%	217,52	210,44	217,425	212,18
19/02/2025	1.079.646	-3,04%	229,705	212,2215	226,02	219,80
18/02/2025	571.858	-1,34%	229,705	223,73	230,25	226,70