EcoLab Inc (ECL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,44%	233,29	232,48	233,96	233,66
17/05/2024	265.606	0,44%	233,29	232,48	233,96	233,66
16/05/2024	370.352	-0,14%	233,98	231,69	234,12	232,63
15/05/2024	265.058	0,43%	232,43	231,805	233,02	232,89
14/05/2024	359.976	0,07%	233,03	230,80	232,69	231,90
13/05/2024	784.013	-0,76%	233,03	231,70	234,07	231,75
10/05/2024	304.410	-0,03%	233,59	232,76	234,23	233,52
09/05/2024	308.276	0,15%	232,24	232,19	233,93	233,58
08/05/2024	903.618	0,13%	233,02	232,18	234,655	233,23
07/05/2024	619.726	1,73%	229,22	228,84	233,30	232,92
06/05/2024	361.816	0,64%	227,77	226,98	229,52	228,95
03/05/2024	387.763	0,33%	227,66	226,14	228,56	227,50
02/05/2024	532.338	0,79%	224,99	224,32	227,77	226,76
01/05/2024	344.145	-0,52%	226,46	224,185	227,465	224,98
30/04/2024	991.681	2,02%	219,23	225,81	230,17	226,15
29/04/2024	620.893	0,26%	219,23	219,97	222,655	221,67
26/04/2024	544.102	0,60%	219,23	218,59	221,99	221,10
25/04/2024	500.430	-0,45%	219,23	218,23	220,88	219,79
24/04/2024	266.084	0,51%	218,97	218,81	221,11	220,78
23/04/2024	333.370	0,16%	219,825	218,36	220,72	219,66
22/04/2024	411.371	0,53%	218,87	217,27	220,15	219,31
19/04/2024	565.640	-0,48%	219,44	217,05	219,849	218,16
18/04/2024	412.337	-0,02%	219,54	217,23	220,41	219,21
17/04/2024	413.772	-0,51%	220,73	217,6365	221,255	219,25
16/04/2024	937.994	0,61%	220,04	218,85	221,7898	220,38
15/04/2024	323.259	-1,20%	222,67	218,37	223,29	219,04
12/04/2024	486.922	0,43%	223,15	219,225	222,32	221,69
11/04/2024	373.612	-0,63%	223,15	220,77	222,855	220,75
10/04/2024	636.524	-1,61%	222,69	221,13	224,07	222,15
09/04/2024	586.647	-0,44%	228,67	224,23	227,60	225,79
08/04/2024	340.320	-0,42%	228,67	225,45	228,93	226,79
05/04/2024	680.081	1,41%	225,33	224,925	228,37	227,75
04/04/2024	403.601	-1,61%	229,525	224,47	230,31	224,58
03/04/2024	308.126	0,36%	228,72	227,11	229,215	228,26
02/04/2024	342.175	-0,21%	230,60	226,65	228,46	227,45
01/04/2024	373.149	-1,29%	230,60	227,19	230,48	227,93
28/03/2024	304.550	-0,37%	230,20	230,045	231,82	230,90
27/03/2024	570.693	1,55%	229,605	230,00	231,82	231,76
26/03/2024	318.844	0,51%	227,12	226,96	229,04	228,23
25/03/2024	420.504	-0,96%	229,24	226,785	229,33	227,07
22/03/2024	375.255	0,20%	228,78	228,02	229,76	229,27
21/03/2024	607.612	0,09%	228,61	227,06	229,60	228,82
20/03/2024	457.124	0,56%	228,54	227,31	229,685	228,61
19/03/2024	552.566	-0,34%	227,30	225,23	229,61	227,34
18/03/2024	473.142	0,88%	227,30	226,93	229,54	228,12
15/03/2024	661.233	0,83%	222,82	222,63	227,13	226,70
14/03/2024	444.482	-0,16%	225,22	223,66	225,795	224,83
13/03/2024	338.165	0,73%	223,81	223,635	226,00	225,18
12/03/2024	839.654	-0,15%	223,81	223,01	224,12	223,56
11/03/2024	717.297	0,20%	223,18	221,915	223,91	223,90
08/03/2024	388.123	-0,49%	224,475	223,35	226,27	223,46
07/03/2024	418.647	0,46%	224,75	224,10	226,32	224,57
06/03/2024	327.465	0,06%	224,155	222,69	225,39	223,54
05/03/2024	387.661	-1,10%	224,76	222,98	226,62	223,41
04/03/2024	411.612	0,17%	224,39	224,67	227,27	225,90
01/03/2024	408.757	0,30%	223,02	222,65	226,32	225,51
29/02/2024	466.638	-0,08%	225,43	223,72	225,665	224,84
28/02/2024	474.955	1,32%	220,31	221,42	225,63	225,01
27/02/2024	632.797	0,82%	220,31	220,31	222,57	222,09
26/02/2024	429.176	-0,93%	221,78	220,20	222,28	220,28
23/02/2024	424.080	1,19%	219,82	218,43	222,49	222,34
22/02/2024	484.055	1,29%	217,53	217,23	220,73	219,72
21/02/2024	479.967	0,25%	217,53	215,41	217,91	216,93
20/02/2024	491.689	0,47%	214,515	214,00	217,04	216,39
19/02/2024	945.788	0,00%	216,57	215,035	217,46	215,38
16/02/2024	945.788	-0,73%	216,57	215,035	217,46	215,38
15/02/2024	1.109.027	-0,23%	217,28	214,30	218,00	216,47
14/02/2024	883.753	-1,90%	202,66	216,32	221,35	216,97
13/02/2024	1.785.890	8,97%	202,66	212,77	221,55	221,18
12/02/2024	523.417	0,13%	202,66	201,99	203,97	202,98
09/02/2024	497.037	-0,08%	201,94	200,50	203,62	202,72
08/02/2024	342.689	-0,05%	202,82	201,465	202,91	202,89
07/02/2024	483.403	1,53%	200,40	200,50	203,41	203,00
06/02/2024	618.254	2,25%	195,80	195,72	200,29	199,95
05/02/2024	646.317	-1,90%	196,56	195,49	198,16	195,55
02/02/2024	565.269	-0,35%	199,075	197,05	200,56	199,33
01/02/2024	472.707	0,91%	197,71	196,26	199,965	200,03
31/01/2024	438.069	-1,26%	200,20	197,455	200,98	198,22
30/01/2024	343.683	0,75%	198,39	198,57	200,96	200,74
29/01/2024	395.287	0,38%	198,39	197,235	199,25	199,25
26/01/2024	250.805	-0,07%	199,62	197,55	199,69	198,49
25/01/2024	291.261	1,02%	198,40	196,78	198,73	198,62
24/01/2024	379.056	-1,29%	198,40	196,474	199,53	196,62
23/01/2024	467.492	-0,84%	200,99	198,79	202,44	199,18
22/01/2024	547.414	0,50%	200,17	199,92	202,18	200,87
19/01/2024	683.101	-0,29%	200,62	198,01	200,73	199,87
18/01/2024	499.489	1,53%	197,97	198,10	200,78	200,46
17/01/2024	544.235	-0,80%	199,75	196,795	199,36	197,44
16/01/2024	494.956	0,06%	199,75	197,72	199,94	199,04
15/01/2024	359.196	0,45%	198,74	197,845	199,11	198,92
12/01/2024	359.196	0,45%	198,74	197,845	199,11	198,92
11/01/2024	371.176	0,32%	197,72	196,05	198,085	198,02
10/01/2024	292.084	0,75%	196,31	196,195	197,8535	197,39
09/01/2024	362.254	-0,03%	194,50	194,36	196,19	195,93
08/01/2024	492.048	0,44%	194,33	193,46	196,05	196,10
05/01/2024	335.867	-0,12%	195,85	194,4142	196,1892	195,25
04/01/2024	376.561	-0,32%	195,72	195,10	197,465	195,49
03/01/2024	345.417	-1,05%	196,79	195,58	197,56	196,12
02/01/2024	439.091	-0,08%	196,42	195,20	198,30	198,20
29/12/2023	286.906	-0,26%	198,72	197,955	199,31	198,35