Clean Harbors Inc (CLH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	49.752	-0,97%	114,285	113,13	115,03	113,9799
29/12/2022	101.383	1,72%	113,565	113,47	115,76	115,09
28/12/2022	59.319	-1,61%	114,91	113,07	115,32	113,14
27/12/2022	32.600	0,18%	114,30	113,89	115,03	114,99
23/12/2022	15.301	0,47%	113,36	112,80	114,20	114,138
22/12/2022	63.366	-2,32%	115,35	112,47	115,05	113,61
21/12/2022	90.490	2,98%	113,25	113,065	116,31	116,31
20/12/2022	127.293	0,36%	113,29	111,47	113,74	112,95
19/12/2022	257.007	-2,13%	114,10	109,36	114,5794	112,55
16/12/2022	302.878	-1,29%	115,09	114,51	116,4705	115,00
15/12/2022	128.432	-1,90%	116,98	116,01	118,24	116,50
14/12/2022	113.340	-1,20%	119,43	118,27	120,62	118,76
13/12/2022	169.853	1,73%	122,58	118,23	122,67	120,20
12/12/2022	95.795	1,72%	117,41	116,41	118,23	118,16
09/12/2022	107.989	-1,97%	119,03	116,12	119,10	116,16
08/12/2022	139.822	-0,24%	118,92	117,31	119,805	118,49
07/12/2022	132.021	1,40%	117,87	116,755	119,81	118,77
06/12/2022	453.247	-0,40%	117,72	115,79	118,62	117,13
05/12/2022	593.654	-5,19%	123,02	117,405	123,50	117,60
02/12/2022	798.696	2,75%	120,29	119,64	125,41	124,02
01/12/2022	602.355	0,58%	120,41	119,64	122,025	120,70
30/11/2022	796.191	3,93%	119,45	115,41	120,12	120,00
29/11/2022	1.028.629	-3,49%	119,45	114,88	119,68	115,46
28/11/2022	472.208	-2,97%	122,25	119,46	123,22	119,705
25/11/2022	246.143	1,09%	122,71	122,26	123,36	123,96
24/11/2022	386.544	1,57%	121,25	120,73	122,775	122,62
23/11/2022	386.544	1,57%	121,25	120,73	122,775	122,62
22/11/2022	562.475	2,28%	119,05	118,35	120,91	120,72
21/11/2022	368.990	0,88%	116,58	116,07	118,24	118,03
18/11/2022	589.281	0,58%	114,89	114,66	118,23	117,00
17/11/2022	970.048	0,55%	114,89	113,83	117,63	116,33
16/11/2022	871.123	3,43%	111,61	111,71	115,705	115,70
15/11/2022	544.057	0,21%	112,90	111,18	113,47	111,41
14/11/2022	231.532	-3,79%	119,14	111,24	116,02	111,18
11/11/2022	221.580	-2,36%	119,14	115,53	119,63	115,56
10/11/2022	237.444	5,40%	115,80	115,50	118,29	118,35
09/11/2022	176.184	-2,01%	113,605	112,25	114,99	112,42
08/11/2022	188.226	2,94%	111,79	111,30	115,04	114,72
07/11/2022	164.381	-0,48%	114,20	110,06	113,09	111,395
04/11/2022	209.744	0,15%	114,20	111,44	115,64	111,895
03/11/2022	452.254	-6,28%	121,79	110,845	117,49	111,73
02/11/2022	488.551	-1,85%	121,79	116,33	122,15	119,22
01/11/2022	260.138	-0,81%	121,79	121,11	123,80	121,47
31/10/2022	351.910	-0,34%	121,79	120,85	123,28	122,46
28/10/2022	219.715	2,97%	120,27	119,1582	123,92	123,05
27/10/2022	147.702	1,28%	118,95	118,59	121,67	119,50
26/10/2022	112.106	-0,51%	114,68	117,05	119,82	117,99
25/10/2022	143.007	0,08%	114,68	118,35	120,18	118,60
24/10/2022	139.248	-0,04%	114,68	117,75	120,82	118,50
21/10/2022	98.215	2,70%	114,68	113,89	118,8199	118,53
20/10/2022	198.551	-1,75%	116,62	114,595	117,38	115,40
19/10/2022	141.761	-1,26%	119,10	116,855	119,57	117,45
18/10/2022	144.206	3,66%	117,77	116,115	119,06	119,065
17/10/2022	161.860	0,44%	117,25	113,915	116,66	114,86
14/10/2022	244.551	-2,73%	117,25	113,60	117,86	112,81
13/10/2022	138.315	3,13%	109,49	109,0682	116,545	115,98
12/10/2022	110.518	-1,48%	120,50	111,9801	113,83	112,46
11/10/2022	139.744	-0,54%	120,50	112,90	120,50	114,15
10/10/2022	127.771	-1,01%	117,0185	113,77	117,0185	114,77
07/10/2022	167.259	-2,09%	117,42	115,00	117,60	115,94
06/10/2022	162.790	-0,62%	119,19	116,50	119,42	118,39
05/10/2022	362.703	1,73%	115,64	114,87	119,44	119,13
04/10/2022	144.862	1,80%	117,555	117,02	119,2199	117,10
03/10/2022	391.303	4,59%	109,98	109,98	115,23	115,03
30/09/2022	138.689	0,58%	109,51	109,25	112,22	109,98
29/09/2022	86.587	-2,22%	110,95	108,31	110,555	109,37
28/09/2022	163.691	3,76%	108,01	107,78	112,63	111,85
27/09/2022	232.603	0,14%	109,12	106,71	109,995	107,80
26/09/2022	161.172	-1,80%	108,76	106,95	109,81	107,65
23/09/2022	378.173	-2,53%	110,91	108,12	111,16	109,62
22/09/2022	269.219	-2,80%	115,89	110,70	116,08	112,46
21/09/2022	228.852	-0,73%	117,28	115,58	118,78	115,70
20/09/2022	145.243	-1,30%	117,01	115,57	117,485	116,55
19/09/2022	151.493	1,81%	114,21	114,21	118,12	118,09
16/09/2022	275.089	-3,59%	118,09	114,455	118,45	115,989
15/09/2022	239.765	-0,22%	120,05	119,53	121,56	120,31
14/09/2022	363.728	0,66%	121,36	119,54	122,06	120,57
13/09/2022	142.664	-3,14%	121,36	119,82	122,315	119,78
12/09/2022	156.535	1,02%	123,55	123,15	124,46	123,66
09/09/2022	196.538	0,48%	122,63	121,6636	123,28	122,41
08/09/2022	187.607	1,84%	119,21	118,755	122,31	121,82
07/09/2022	291.212	2,84%	115,54	115,53	120,042	119,62
06/09/2022	96.136	-0,39%	116,70	115,2552	117,57	116,32
05/09/2022	129.392	0,23%	118,44	116,181	120,135	116,78
02/09/2022	129.392	0,23%	118,44	116,181	120,135	116,78
01/09/2022	232.216	-0,78%	116,935	115,15	118,12	116,51
31/08/2022	111.931	-0,26%	117,70	117,21	118,89	117,42
30/08/2022	86.224	-1,09%	118,71	116,41	120,31	117,73
29/08/2022	116.653	0,07%	117,825	117,28	120,31	119,03
26/08/2022	151.455	-2,77%	122,91	118,76	122,57	118,95
25/08/2022	176.476	0,05%	117,88	121,625	124,33	122,34
24/08/2022	345.478	4,20%	117,88	117,42	122,80	122,25
23/08/2022	248.341	2,01%	115,42	114,50	117,895	117,32
22/08/2022	124.977	-1,73%	114,28	114,24	116,15	115,01
19/08/2022	76.515	-1,00%	117,09	116,16	117,34	117,04
18/08/2022	103.590	0,63%	116,93	116,85	118,39	118,22
17/08/2022	119.324	-0,55%	117,36	116,73	118,00	117,48
16/08/2022	117.849	1,51%	115,51	115,03	118,09	118,09
15/08/2022	172.956	-2,07%	117,95	115,8712	118,3308	116,33
12/08/2022	427.181	3,31%	116,02	114,81	118,90	118,79