Crown Castle Inc (CCI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	661.962	-1,56%	137,50	133,895	137,98	136,25
29-12-2022	882.209	2,63%	135,29	134,715	138,66	138,41
28-12-2022	658.479	-1,51%	137,13	134,72	138,5501	134,86
27-12-2022	623.469	-0,04%	136,785	134,89	137,42	136,93
23-12-2022	207.937	0,55%	135,56	134,965	136,6444	136,35
22-12-2022	1.520.927	0,82%	133,91	133,09	136,065	135,60
21-12-2022	1.008.979	0,52%	135,50	133,78	136,37	134,50
20-12-2022	1.157.650	0,45%	132,15	131,32	134,43	133,81
19-12-2022	1.005.054	-1,16%	134,20	132,04	135,22	133,21
16-12-2022	1.009.980	-2,34%	136,18	132,02	136,89	134,77
15-12-2022	1.520.395	0,38%	135,95	135,61	139,43	138,00
14-12-2022	1.748.835	-4,13%	143,35	137,355	143,3502	137,48
13-12-2022	1.194.491	3,01%	145,79	143,46	148,555	144,97
12-12-2022	1.662.334	0,65%	140,55	138,685	140,87	140,73
09-12-2022	1.388.853	0,44%	139,79	138,89	142,07	139,82
08-12-2022	988.666	0,35%	138,65	137,7776	140,33	139,21
07-12-2022	910.335	1,06%	137,01	136,60	140,11	138,72
06-12-2022	3.400.144	-0,97%	138,41	136,61	138,98	137,27
05-12-2022	4.479.297	-1,11%	138,41	136,98	139,43	138,62
02-12-2022	3.618.543	-1,09%	140,12	137,77	140,92	140,17
01-12-2022	2.872.161	0,20%	137,56	140,835	145,18	141,71
30-11-2022	5.542.126	1,67%	137,56	137,485	141,59	141,43
29-11-2022	3.418.386	1,19%	137,56	137,21	139,46	139,151
28-11-2022	3.838.838	-2,61%	140,46	136,79	141,26	137,50
25-11-2022	2.110.952	0,76%	141,81	140,44	142,28	141,19
24-11-2022	2.552.200	0,73%	139,26	138,53	140,75	140,12
23-11-2022	2.552.200	0,73%	139,26	138,53	140,75	140,12
22-11-2022	4.550.860	0,00%	139,26	137,634	139,58	139,11
21-11-2022	4.191.779	2,41%	135,84	135,75	139,44	139,11
18-11-2022	3.373.478	1,66%	135,84	133,825	136,03	135,84
17-11-2022	3.707.918	-1,47%	139,77	132,22	135,08	133,62
16-11-2022	4.996.076	-0,29%	139,77	135,05	137,275	135,61
15-11-2022	3.128.711	0,98%	139,77	135,2824	138,70	136,43
14-11-2022	1.113.864	-3,82%	139,77	135,15	140,06	135,11
11-11-2022	1.245.686	1,31%	129,70	138,15	141,77	140,47
10-11-2022	1.532.879	8,63%	129,70	133,295	139,10	138,66
09-11-2022	690.059	-1,64%	129,70	127,38	131,36	127,69
08-11-2022	1.352.961	-0,02%	129,70	129,05	131,025	129,82
07-11-2022	1.335.106	-0,28%	130,79	129,1086	131,02	129,69
04-11-2022	1.030.850	0,59%	130,13	127,555	130,63	130,0779
03-11-2022	1.183.502	0,37%	131,50	126,75	130,2405	129,32
02-11-2022	1.295.941	-2,59%	131,50	128,62	132,9982	128,84
01-11-2022	1.216.136	-0,75%	130,63	131,4828	135,69	132,26
31-10-2022	1.584.552	0,57%	130,63	129,81	133,625	133,26
28-10-2022	1.308.556	3,59%	128,04	127,55	133,59	132,60
27-10-2022	1.505.827	-0,24%	128,45	126,36	129,1999	128,00
26-10-2022	1.713.711	1,49%	126,02	126,02	129,365	128,31
25-10-2022	3.070.849	3,25%	124,38	123,58	127,04	126,43
24-10-2022	1.886.441	-0,92%	124,38	121,71	126,15	122,45
21-10-2022	2.592.029	-2,63%	126,115	122,90	127,71	123,47
20-10-2022	2.153.021	-2,98%	126,115	124,39	129,60	126,80
19-10-2022	1.216.828	-2,01%	131,68	130,315	133,775	130,70
18-10-2022	1.659.044	0,29%	134,99	132,05	135,80	133,36
17-10-2022	1.183.172	4,17%	131,90	129,45	134,11	132,97
14-10-2022	1.278.427	-2,65%	131,90	127,43	133,79	127,65
13-10-2022	1.405.230	1,62%	132,06	124,82	131,87	131,12
12-10-2022	1.360.684	-2,64%	132,06	127,71	131,715	129,03
11-10-2022	1.342.660	-0,08%	132,63	129,385	133,9011	132,53
10-10-2022	834.481	-1,28%	137,73	132,008	137,73	132,63
07-10-2022	1.129.352	-2,43%	136,75	133,50	137,835	134,35
06-10-2022	1.207.488	-5,53%	145,95	137,34	145,95	137,71
05-10-2022	879.137	-3,05%	150,36	143,41	150,36	145,77
04-10-2022	684.651	1,79%	147,71	147,71	152,67	150,36
03-10-2022	757.952	2,19%	144,55	144,2607	148,42	147,71
30-09-2022	855.877	0,21%	148,59	143,24	146,285	144,55
29-09-2022	1.004.369	-3,83%	148,59	143,37	149,11	144,33
28-09-2022	850.886	1,30%	149,16	147,89	150,9073	150,07
27-09-2022	695.605	-1,74%	152,25	147,899	153,405	148,14
26-09-2022	965.758	-1,89%	152,25	148,32	153,45	150,76
23-09-2022	771.111	-2,18%	155,83	151,945	155,869	153,66
22-09-2022	694.651	-0,82%	157,42	156,22	159,04	157,09
21-09-2022	661.022	-1,83%	162,86	158,325	164,225	158,39
20-09-2022	1.058.616	-1,27%	162,13	159,795	162,23	161,34
19-09-2022	662.934	0,12%	161,93	159,94	163,64	163,42
16-09-2022	629.892	1,00%	161,24	161,0901	163,74	163,22
15-09-2022	775.222	-2,94%	166,09	160,26	166,4951	161,60
14-09-2022	843.735	-0,69%	166,785	165,03	167,85	166,50
13-09-2022	578.628	-4,35%	173,90	168,34	174,965	169,13
12-09-2022	523.489	1,31%	175,25	174,96	177,78	176,83
09-09-2022	1.005.407	-11,04%	174,13	172,595	175,98	154,99
08-09-2022	826.630	0,32%	172,89	172,105	174,5877	174,23
07-09-2022	769.004	2,63%	171,00	169,50	173,97	173,68
06-09-2022	813.271	0,88%	172,63	167,60	171,57	169,23
05-09-2022	729.402	-2,47%	172,63	167,39	173,26	167,76
02-09-2022	729.402	-2,47%	172,63	167,39	173,26	167,76
01-09-2022	666.583	0,69%	170,10	169,24	172,08	172,00
31-08-2022	820.905	0,39%	170,90	170,3724	172,8199	170,83
30-08-2022	450.718	-1,89%	173,45	169,44	174,26	170,17
29-08-2022	566.051	0,02%	172,55	171,4743	175,54	173,45
26-08-2022	598.296	-2,26%	177,105	173,32	177,98	173,41
25-08-2022	570.611	1,48%	175,69	173,50	177,485	177,42
24-08-2022	408.827	1,02%	173,20	173,10	175,54	174,87
23-08-2022	468.767	-2,20%	176,54	172,84	176,67	173,11
22-08-2022	468.969	-1,74%	180,61	176,52	180,13	177,00
19-08-2022	381.361	-0,50%	180,61	179,33	181,92	180,14
18-08-2022	331.072	-0,23%	181,67	179,595	182,60	181,05
17-08-2022	317.366	-0,46%	180,18	180,40	182,905	181,47
16-08-2022	283.784	-0,89%	183,025	181,69	184,33	182,50
15-08-2022	547.602	1,35%	182,20	181,82	184,92	184,14
12-08-2022	561.233	1,57%	179,87	179,041	181,83	181,68