Crown Castle Inc (CCI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	802.493	1,75%	113,53	113,36	115,94	115,06
19-05-2023	589.687	-0,80%	113,87	112,79	114,93	113,08
18-05-2023	1.198.786	-0,40%	113,87	112,545	114,54	113,99
17-05-2023	952.155	2,69%	117,23	111,41	114,60	114,45
16-05-2023	821.268	-2,15%	117,23	111,35	114,18	111,45
15-05-2023	1.211.818	-2,39%	117,23	113,39	117,445	113,90
12-05-2023	1.081.206	0,00%	116,92	115,49	117,62	116,69
11-05-2023	980.976	-1,90%	118,265	115,27	118,52	116,69
10-05-2023	1.150.204	1,62%	117,94	117,79	119,60	118,95
09-05-2023	825.262	0,58%	115,77	114,49	117,46	117,05
08-05-2023	884.460	-1,80%	117,98	115,67	118,825	116,37
05-05-2023	1.290.329	0,77%	118,09	117,14	119,20	118,50
04-05-2023	1.782.071	-0,22%	117,58	116,76	119,34	117,60
03-05-2023	1.402.429	-0,56%	118,99	117,58	120,37	117,86
02-05-2023	1.319.821	-2,88%	122,90	117,96	122,97	118,52
01-05-2023	1.173.225	0,33%	122,69	121,47	123,31	123,50
28-04-2023	962.273	0,10%	122,46	121,67	123,79	123,09
27-04-2023	1.025.797	2,36%	120,34	120,425	123,42	122,97
26-04-2023	969.958	-1,71%	122,125	119,88	123,00	120,14
25-04-2023	1.104.361	-1,81%	124,58	122,02	125,4075	122,23
24-04-2023	1.099.392	-1,18%	127,18	123,98	128,25	124,48
21-04-2023	1.739.707	-0,76%	127,185	124,5503	127,18	125,97
20-04-2023	2.004.863	-4,96%	132,00	126,19	131,43	126,93
19-04-2023	952.067	0,87%	131,99	131,48	134,08	133,55
18-04-2023	781.041	0,17%	131,36	130,57	132,42	132,40
17-04-2023	915.397	2,25%	129,63	129,07	132,63	132,18
14-04-2023	976.133	-3,48%	133,94	128,275	134,215	129,27
13-04-2023	608.072	0,14%	133,53	132,91	134,50	133,93
12-04-2023	723.446	-0,57%	135,74	133,135	136,07	133,75
11-04-2023	831.472	0,55%	134,11	133,04	135,46	134,7515
10-04-2023	605.805	-0,30%	133,59	132,0646	134,34	134,02
06-04-2023	520.417	0,52%	134,01	133,36	135,28	134,42
05-04-2023	748.004	0,02%	134,14	133,42	136,29	133,72
04-04-2023	483.840	1,11%	132,26	131,75	133,79	133,69
03-04-2023	734.335	-1,21%	133,68	131,38	133,13	132,22
31-03-2023	904.850	0,99%	132,73	131,86	133,96	133,84
30-03-2023	632.793	1,19%	133,05	131,45	133,08	132,53
29-03-2023	883.685	2,73%	128,17	128,74	130,97	130,97
28-03-2023	625.650	0,02%	126,63	126,36	128,005	127,49
27-03-2023	875.431	-1,54%	129,51	127,21	130,62	127,47
24-03-2023	1.476.491	4,61%	123,46	122,8025	129,53	129,46
23-03-2023	1.349.209	-1,85%	126,42	123,64	127,5499	123,75
22-03-2023	1.063.497	-2,63%	128,30	126,01	130,15	126,08
21-03-2023	916.261	-1,33%	131,31	127,59	131,39	129,49
20-03-2023	796.420	0,75%	129,97	129,94	132,1043	131,24
17-03-2023	955.947	-1,71%	130,88	129,59	133,665	130,26
16-03-2023	1.214.621	-0,13%	132,19	130,57	134,0556	132,52
15-03-2023	1.100.118	1,17%	130,10	129,675	133,56	132,69
14-03-2023	1.394.027	1,66%	130,99	128,28	131,78	131,15
13-03-2023	1.172.268	2,92%	126,61	126,59	133,23	130,58
10-03-2023	1.036.738	-0,77%	128,74	125,811	128,54	126,88
09-03-2023	979.647	-1,68%	130,24	127,31	131,3199	127,86
08-03-2023	1.324.149	2,78%	126,65	126,38	131,50	130,04
07-03-2023	1.149.087	-2,78%	130,00	125,79	130,21	126,52
06-03-2023	755.745	-1,04%	132,25	129,91	132,26	130,14
03-03-2023	1.055.448	1,70%	130,47	129,88	131,97	131,51
02-03-2023	953.514	0,27%	128,48	127,57	129,675	129,31
01-03-2023	959.989	-1,37%	130,35	128,205	130,59	128,96
28-02-2023	590.755	-0,68%	131,38	130,40	132,17	130,7539
27-02-2023	984.130	0,37%	132,38	130,61	133,75	131,65
24-02-2023	1.033.211	-2,31%	133,44	130,21	133,44	131,16
23-02-2023	814.102	0,03%	135,95	133,46	136,41	134,26
22-02-2023	865.913	-2,68%	137,20	133,46	137,45	133,00
21-02-2023	693.410	-2,86%	140,01	135,72	140,225	136,66
20-02-2023	714.692	0,66%	139,32	137,83	141,03	140,68
17-02-2023	714.692	0,66%	139,32	137,83	141,03	140,68
16-02-2023	849.611	-0,26%	138,01	137,31	140,94	139,76
15-02-2023	872.010	0,78%	138,14	137,47	140,18	140,13
14-02-2023	770.272	-1,91%	141,03	138,845	141,99	139,04
13-02-2023	738.943	0,17%	141,42	140,44	142,855	141,74
10-02-2023	813.479	0,36%	140,18	139,3429	141,99	141,501
09-02-2023	612.709	-1,69%	144,31	140,78	145,14	141,00
08-02-2023	679.963	-1,14%	144,24	142,38	144,51	143,42
07-02-2023	744.479	-0,47%	145,51	142,34	145,67	145,07
06-02-2023	915.690	-0,14%	144,00	142,52	146,20	145,76
03-02-2023	1.165.947	-4,31%	150,19	143,695	150,63	145,97
02-02-2023	749.456	2,30%	150,66	150,15	153,94	152,54
01-02-2023	827.945	0,68%	147,45	144,9104	150,19	149,11
31-01-2023	863.133	2,32%	145,01	144,511	148,08	148,11
30-01-2023	861.823	-0,90%	144,99	144,69	147,97	144,75
27-01-2023	745.004	-1,39%	147,76	144,67	147,95	146,07
26-01-2023	857.017	1,83%	146,62	144,53	148,48	148,13
25-01-2023	724.488	0,11%	145,38	144,17	146,67	145,47
24-01-2023	748.911	0,37%	145,07	144,50	146,50	145,31
23-01-2023	939.727	-2,26%	147,28	144,78	147,86	144,78
20-01-2023	1.026.380	1,98%	144,54	142,52	148,34	148,12
19-01-2023	927.541	-0,01%	144,68	144,60	147,545	145,24
18-01-2023	1.102.036	-4,00%	151,12	144,85	151,35	144,30
17-01-2023	1.187.691	-0,37%	150,75	149,16	151,50	150,31
16-01-2023	766.646	-0,44%	149,85	149,23	151,74	150,58
13-01-2023	766.646	-0,44%	149,85	149,23	151,74	150,58
12-01-2023	1.033.744	-0,22%	149,23	147,10	152,01	151,25
11-01-2023	1.145.550	3,05%	148,61	148,90	151,885	151,59
10-01-2023	745.091	1,18%	145,52	144,28	147,17	147,10
09-01-2023	1.103.012	-0,23%	146,36	145,36	146,96	145,38
06-01-2023	899.808	3,41%	141,61	140,525	146,42	145,55
05-01-2023	1.094.513	-1,81%	141,92	140,175	143,00	140,75
04-01-2023	1.039.094	3,64%	139,44	138,99	144,445	143,35
03-01-2023	1.000.466	1,97%	136,51	135,63	138,67	138,31
02-01-2023	661.962	-1,56%	137,50	133,895	137,98	136,25