Crown Castle Inc (CCI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	1.700.951	2,19%	91,50	90,81	93,5081	93,18
06/10/2023	1.473.393	1,53%	89,18	88,114	91,48	91,18
05/10/2023	2.644.459	0,61%	89,18	88,3901	90,235	89,81
04/10/2023	1.737.231	0,94%	89,18	87,99	90,00	89,27
03/10/2023	1.862.667	-2,74%	90,615	88,05	90,67	88,44
02/10/2023	1.574.527	-1,20%	91,50	90,51	92,19	90,93
29/09/2023	1.613.841	-0,05%	93,475	91,50	93,84	92,03
28/09/2023	1.844.967	2,65%	90,25	90,1394	92,41	92,08
27/09/2023	1.939.975	-1,52%	91,09	88,7675	91,40	89,70
26/09/2023	1.385.716	-1,33%	91,44	90,81	92,0348	91,08
25/09/2023	1.979.060	0,36%	91,44	90,82	92,47	92,31
22/09/2023	1.688.261	-0,99%	92,95	91,6222	93,0873	91,98
21/09/2023	2.792.176	-3,97%	97,61	92,87	96,62	92,90
20/09/2023	2.240.045	-0,24%	97,61	96,54	97,99	96,74
19/09/2023	1.613.512	-0,57%	97,12	96,22	97,56	96,97
18/09/2023	1.759.552	-0,89%	98,51	97,49	99,405	97,53
15/09/2023	1.233.404	-0,22%	98,345	97,98	99,52	98,41
14/09/2023	1.158.892	2,87%	96,48	95,74	98,80	98,63
13/09/2023	1.083.080	-0,52%	98,19	96,731	98,51	97,44
12/09/2023	1.439.106	-0,59%	98,20	95,95	98,27	97,95
11/09/2023	1.284.943	-0,72%	99,46	98,22	100,08	98,53
08/09/2023	1.461.809	-0,83%	100,40	99,1706	100,40	99,24
07/09/2023	2.245.133	1,08%	99,82	98,945	100,3592	100,07
06/09/2023	1.260.021	-0,99%	100,99	98,3378	100,04	99,00
05/09/2023	1.874.598	0,22%	100,99	99,55	100,91	99,99
04/09/2023	860.066	-0,73%	100,99	99,31	101,14	99,77
01/09/2023	860.066	-0,73%	100,99	99,31	101,14	99,77
31/08/2023	1.548.815	-0,32%	101,21	99,99	101,60	100,50
30/08/2023	1.702.025	0,22%	100,95	100,04	101,06	100,82
29/08/2023	2.030.411	0,73%	100,09	99,77	101,435	100,60
28/08/2023	1.357.105	0,17%	100,115	99,74	100,70	99,87
25/08/2023	1.207.901	0,14%	99,70	99,00	100,565	99,70
24/08/2023	1.407.383	0,06%	99,82	98,92	101,085	99,56
23/08/2023	2.426.724	0,80%	99,21	98,90	100,01	99,50
22/08/2023	1.060.843	-0,53%	99,725	98,10	99,57	98,71
21/08/2023	1.293.630	-0,99%	99,725	97,94	99,98	99,24
18/08/2023	1.472.584	0,44%	99,22	98,932	100,83	100,23
17/08/2023	1.595.737	-0,06%	100,77	99,655	101,315	99,79
16/08/2023	1.712.560	-2,77%	102,83	99,15	102,90	99,85
15/08/2023	1.089.935	-0,42%	102,50	101,60	103,16	102,69
14/08/2023	1.318.613	-1,24%	104,31	102,8601	104,28	103,12
11/08/2023	1.364.560	-0,27%	104,31	104,05	104,9572	104,41
10/08/2023	1.926.379	0,06%	104,14	104,08	105,36	104,69
09/08/2023	1.006.390	0,57%	103,99	103,49	105,02	104,63
08/08/2023	877.162	0,18%	103,00	102,195	104,28	104,04
07/08/2023	1.090.649	0,04%	104,06	103,07	104,35	103,85
04/08/2023	1.028.033	-1,07%	104,59	103,19	105,8128	103,81
03/08/2023	1.147.824	-1,94%	106,55	104,22	106,96	104,93
02/08/2023	1.434.620	-1,16%	107,715	105,43	107,89	107,00
01/08/2023	2.002.265	-0,04%	108,33	107,695	109,1386	108,25
31/07/2023	1.642.274	-0,60%	108,97	107,96	110,06	108,29
28/07/2023	1.394.491	-1,05%	111,70	108,82	111,306	108,94
27/07/2023	1.755.503	-2,10%	111,70	109,97	114,67	110,10
26/07/2023	1.748.935	1,75%	111,70	110,79	113,21	112,46
25/07/2023	2.335.075	-0,84%	111,70	110,065	111,785	110,53
24/07/2023	2.487.402	3,91%	107,70	107,31	111,63	111,47
21/07/2023	2.585.221	-0,21%	107,355	106,04	108,5025	107,28
20/07/2023	4.647.432	-5,29%	106,17	103,22	109,98	107,50
19/07/2023	1.498.195	2,66%	112,72	112,38	114,86	113,50
18/07/2023	1.788.205	0,52%	110,475	109,06	112,63	110,56
17/07/2023	2.194.557	-4,89%	115,27	109,28	114,74	109,99
14/07/2023	1.078.582	0,24%	115,645	114,22	116,025	115,65
13/07/2023	1.724.835	-0,92%	115,645	114,31	115,765	115,37
12/07/2023	903.660	0,43%	117,67	116,22	118,30	116,44
11/07/2023	941.254	0,69%	115,17	114,50	115,97	115,94
10/07/2023	856.903	-0,33%	115,58	114,25	115,58	115,15
07/07/2023	983.413	-0,99%	115,58	115,38	116,80	115,53
06/07/2023	854.438	-1,01%	116,60	115,8627	117,54	116,68
05/07/2023	1.104.999	2,08%	114,72	114,905	118,08	117,87
04/07/2023	617.206	1,28%	114,72	113,38	116,06	115,40
03/07/2023	617.205	1,34%	114,72	113,38	116,06	115,47
30/06/2023	1.212.212	-0,12%	114,72	112,38	115,34	113,94
29/06/2023	1.353.238	0,44%	111,04	112,16	114,075	114,08
28/06/2023	2.596.319	1,99%	111,04	109,55	113,62	113,58
27/06/2023	2.319.332	0,51%	111,29	110,245	112,05	111,36
26/06/2023	2.770.033	1,23%	109,78	108,35	111,065	110,79
23/06/2023	1.950.542	-0,19%	109,78	109,00	111,445	109,44
22/06/2023	2.920.959	-2,24%	111,645	107,62	111,52	109,65
21/06/2023	754.667	-0,26%	111,77	110,63	112,55	112,16
20/06/2023	1.006.972	-1,89%	115,72	112,24	114,32	112,45
19/06/2023	1.183.683	-1,95%	115,72	114,42	117,00	114,61
16/06/2023	1.183.683	-1,95%	115,72	114,42	117,00	114,61
15/06/2023	930.952	2,22%	114,46	113,95	117,205	116,95
14/06/2023	683.388	0,33%	115,66	113,66	115,665	114,41
13/06/2023	1.954.691	0,38%	115,66	113,96	115,86	115,60
12/06/2023	941.606	1,05%	115,66	113,3204	115,32	115,16
09/06/2023	988.556	-0,49%	115,66	112,42	115,84	115,00
08/06/2023	1.452.237	0,57%	114,03	113,39	115,72	115,56
07/06/2023	837.866	1,70%	113,635	112,02	115,05	114,91
06/06/2023	1.027.478	0,17%	113,01	111,16	113,68	112,99
05/06/2023	1.098.600	-1,05%	114,09	112,71	115,19	112,80
02/06/2023	1.684.952	1,64%	112,18	113,1925	114,69	114,00
01/06/2023	1.393.240	-0,93%	112,18	112,06	113,63	112,16
31/05/2023	1.248.481	0,40%	112,55	111,62	114,93	113,21
30/05/2023	1.248.481	0,40%	112,55	111,62	114,93	112,21
29/05/2023	1.021.105	-0,45%	111,18	111,14	112,66	111,76
26/05/2023	1.021.105	-0,45%	111,18	111,14	112,66	111,76
25/05/2023	1.707.778	1,21%	111,18	110,24	113,455	112,26
24/05/2023	852.463	-1,81%	112,92	110,83	113,74	110,92
23/05/2023	771.300	-1,83%	114,65	112,86	115,73	112,96