Crown Castle Inc (CCI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	1.333.643	2,77%	105,25	105,49	109,195	108,57
27-02-2024	1.515.177	-0,27%	106,44	104,19	107,085	105,64
26-02-2024	1.307.573	-2,54%	108,13	105,3682	108,78	105,93
23-02-2024	755.746	0,67%	107,97	107,185	109,27	108,69
22-02-2024	1.622.042	0,26%	108,01	106,24	108,045	107,97
21-02-2024	1.359.499	-1,13%	108,01	106,96	109,259	107,69
20-02-2024	1.902.097	0,65%	108,01	107,68	110,425	108,92
19-02-2024	864.827	0,00%	106,47	105,94	108,28	108,22
16-02-2024	864.827	2,29%	106,47	105,94	108,28	108,22
15-02-2024	1.073.591	2,07%	106,70	104,84	108,545	107,99
14-02-2024	915.087	0,54%	105,58	104,84	106,42	105,80
13-02-2024	1.242.305	-2,74%	105,15	103,40	105,36	105,23
12-02-2024	760.697	-0,19%	108,535	108,00	109,08	108,19
09-02-2024	1.159.113	0,84%	106,32	106,76	108,53	108,40
08-02-2024	1.282.810	0,59%	106,32	105,98	107,51	107,50
07-02-2024	959.275	-0,73%	105,48	106,66	107,985	106,87
06-02-2024	1.257.039	1,96%	105,48	105,09	107,84	107,66
05-02-2024	1.277.633	-2,52%	106,80	104,95	106,99	105,59
02-02-2024	1.494.358	-2,47%	108,19	105,95	109,77	108,32
01-02-2024	1.071.269	2,60%	108,19	107,82	111,09	111,06
31-01-2024	997.251	0,25%	108,19	107,24	110,72	108,25
30-01-2024	1.187.737	-0,89%	108,29	107,59	108,82	107,98
29-01-2024	1.276.401	0,32%	110,92	106,905	109,06	108,95
26-01-2024	1.168.150	-1,99%	110,92	108,361	111,17	108,60
25-01-2024	1.789.391	4,97%	107,71	107,71	111,07	110,81
24-01-2024	1.504.957	-2,21%	108,53	105,38	108,87	105,56
23-01-2024	1.311.012	-0,75%	109,34	107,85	110,11	107,95
22-01-2024	1.192.298	0,73%	108,25	107,99	110,10	108,76
19-01-2024	1.440.536	0,17%	108,25	106,8811	108,94	107,97
18-01-2024	1.810.936	-0,65%	108,88	107,3863	109,73	107,79
17-01-2024	1.816.581	-2,10%	109,14	107,358	110,92	108,50
16-01-2024	1.094.473	-1,67%	112,00	110,58	112,81	110,83
15-01-2024	709.707	-0,01%	113,88	112,63	114,51	112,71
12-01-2024	709.707	-0,01%	113,88	112,63	114,51	112,71
11-01-2024	1.002.214	-0,61%	112,90	111,63	113,29	112,72
10-01-2024	1.280.015	-0,31%	112,95	113,03	114,28	113,41
09-01-2024	1.182.913	-0,87%	112,87	113,1543	114,4537	113,76
08-01-2024	1.622.333	0,87%	112,87	112,57	115,52	114,76
05-01-2024	1.081.417	-0,20%	113,21	112,82	114,865	113,77
04-01-2024	1.023.767	0,45%	116,16	112,82	115,01	114,00
03-01-2024	897.620	-2,68%	116,16	113,48	115,95	113,49
02-01-2024	1.141.384	1,24%	115,04	114,34	117,03	116,62
29-12-2023	788.743	-0,79%	115,04	114,36	116,06	115,191
28-12-2023	650.522	0,02%	115,62	115,41	116,75	116,11
27-12-2023	682.976	0,43%	115,50	114,99	116,40	116,09
26-12-2023	763.677	0,66%	114,74	114,44	115,97	115,59
22-12-2023	800.537	0,20%	115,39	114,40	116,25	114,83
21-12-2023	1.960.806	0,17%	115,60	113,355	116,55	114,60
20-12-2023	2.516.079	0,37%	115,13	114,05	116,47	114,41
19-12-2023	1.290.324	1,40%	112,84	112,70	114,70	113,99
18-12-2023	1.554.207	-0,37%	112,84	112,2666	114,08	112,42
15-12-2023	2.966.298	-1,49%	113,99	111,68	114,28	112,84
14-12-2023	3.145.964	-0,56%	113,99	113,53	117,66	114,55
13-12-2023	1.847.529	2,45%	113,99	112,76	117,1542	116,76
12-12-2023	1.522.636	-0,48%	114,24	113,285	114,44	113,97
11-12-2023	1.605.797	-1,34%	115,62	114,10	115,96	114,52
08-12-2023	2.532.151	-1,34%	117,34	114,49	119,17	116,07
07-12-2023	2.321.567	0,47%	117,34	117,01	119,12	117,64
06-12-2023	1.769.553	-0,73%	118,68	117,01	118,99	117,09
05-12-2023	1.816.570	-0,41%	118,03	117,69	119,50	117,95
04-12-2023	2.020.553	-0,12%	118,03	116,63	118,88	118,43
01-12-2023	2.763.328	1,10%	117,36	115,60	118,81	118,57
30-11-2023	2.289.499	1,12%	116,14	115,56	117,565	117,28
29-11-2023	3.734.482	4,36%	112,35	112,19	116,36	115,98
28-11-2023	2.989.850	3,71%	107,33	106,89	111,72	111,13
27-11-2023	3.574.707	3,30%	104,41	106,87	109,0324	107,00
24-11-2023	584.950	0,15%	104,41	101,88	103,835	103,255
23-11-2023	975.561	-0,15%	104,41	102,64	104,87	103,45
22-11-2023	956.808	-0,48%	104,41	102,64	104,87	103,10
21-11-2023	1.164.027	-0,80%	104,43	103,41	105,03	103,60
20-11-2023	1.777.453	0,49%	103,21	102,87	104,585	104,43
17-11-2023	1.233.282	-0,19%	104,43	103,105	104,80	103,92
16-11-2023	1.379.123	0,83%	103,805	103,22	104,52	104,12
15-11-2023	1.825.472	1,86%	101,01	100,84	103,8951	103,26
14-11-2023	2.065.604	6,10%	98,74	98,51	102,46	101,37
13-11-2023	1.992.626	-0,11%	95,00	93,90	95,84	95,54
10-11-2023	1.016.468	0,02%	96,475	93,79	96,66	95,64
09-11-2023	1.163.393	-1,10%	96,795	95,12	97,155	95,62
08-11-2023	1.199.706	0,12%	97,25	95,89	97,1699	96,68
07-11-2023	1.108.402	-0,59%	97,25	96,43	97,56	96,56
06-11-2023	1.265.946	-1,29%	93,97	96,84	98,42	97,13
03-11-2023	2.229.215	0,87%	93,97	98,32	101,1148	98,40
02-11-2023	1.602.952	5,54%	93,97	91,55	98,31	97,55
01-11-2023	1.889.068	-0,59%	92,99	91,55	93,26	92,43
31-10-2023	1.632.118	3,11%	90,855	88,61	93,185	92,98
30-10-2023	1.745.073	0,35%	90,21	88,61	91,00	90,18
27-10-2023	942.496	-1,76%	91,36	89,02	91,44	89,865
26-10-2023	2.024.807	4,99%	87,40	87,3834	92,1037	91,615
25-10-2023	1.797.941	-0,98%	87,13	86,49	87,61	87,26
24-10-2023	1.616.613	1,74%	85,42	86,85	88,26	88,12
23-10-2023	2.462.556	0,55%	85,42	84,72	87,735	86,61
20-10-2023	2.271.363	0,29%	86,16	85,46	87,73	86,14
19-10-2023	4.673.616	-5,54%	88,00	85,46	88,71	85,89
18-10-2023	2.255.438	-2,65%	93,31	90,87	93,5958	90,93
17-10-2023	1.963.912	-1,25%	94,24	92,84	94,8799	93,40
16-10-2023	2.732.335	0,04%	94,00	93,17	95,2178	94,58
13-10-2023	1.278.705	0,24%	94,55	94,17	95,33	94,54
12-10-2023	1.393.964	-0,24%	94,55	93,32	94,74	94,31
11-10-2023	1.577.596	1,54%	93,615	92,65	94,67	94,54
10-10-2023	1.319.615	-0,08%	91,50	92,56	93,7072	93,11