EcoLab Inc (ECL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	247.441	-0,26%	198,93	198,57	199,545	198,87
27/12/2023	208.643	0,38%	197,48	197,97	199,735	199,39
26/12/2023	246.463	0,52%	197,80	197,48	199,50	198,64
22/12/2023	276.732	0,36%	196,13	197,50	198,60	197,62
21/12/2023	500.816	1,06%	196,32	195,34	197,31	196,91
20/12/2023	444.366	-1,01%	196,32	194,83	197,57	194,85
19/12/2023	443.713	0,05%	197,50	196,38	198,192	196,84
18/12/2023	302.937	-1,84%	196,78	195,02	197,39	192,61
15/12/2023	475.466	0,04%	196,64	195,05	197,25	196,78
14/12/2023	845.659	-0,91%	198,91	196,215	201,619	196,70
13/12/2023	621.295	2,31%	194,84	194,38	198,63	198,50
12/12/2023	798.403	0,29%	192,99	192,365	194,94	194,02
11/12/2023	393.113	0,70%	191,96	191,53	194,32	193,46
08/12/2023	300.130	-0,16%	191,96	190,9275	192,80	192,12
07/12/2023	396.250	1,11%	191,43	189,82	192,52	192,42
06/12/2023	470.434	0,16%	191,43	190,01	192,05	190,30
05/12/2023	489.683	-0,75%	190,30	188,80	191,20	190,00
04/12/2023	627.047	-0,50%	191,64	191,00	193,7245	191,44
01/12/2023	454.062	0,35%	191,64	191,14	193,125	192,40
30/11/2023	454.473	1,64%	188,895	188,32	191,915	191,73
29/11/2023	491.916	0,12%	189,01	187,86	189,46	188,63
28/11/2023	373.768	-0,31%	188,545	188,18	189,48	188,41
27/11/2023	400.749	0,94%	186,19	186,13	189,3613	189,00
24/11/2023	147.245	0,32%	187,02	185,9975	187,83	187,24
23/11/2023	334.925	0,00%	186,83	186,08	187,86	186,60
22/11/2023	329.509	0,03%	186,83	186,08	187,86	186,65
21/11/2023	368.293	0,88%	185,92	185,505	187,22	186,60
20/11/2023	303.915	0,34%	182,95	182,39	185,465	184,98
17/11/2023	383.560	-0,42%	185,70	183,94	185,85	184,35
16/11/2023	477.296	1,00%	183,64	183,44	186,315	185,13
15/11/2023	338.117	-0,31%	183,59	182,55	184,90	183,29
14/11/2023	364.981	2,72%	182,38	181,825	184,65	183,86
13/11/2023	287.452	0,62%	177,08	177,35	179,28	179,00
10/11/2023	366.267	1,26%	177,00	175,6348	178,34	177,90
09/11/2023	613.991	-0,57%	177,00	175,6348	177,57	175,69
08/11/2023	460.847	1,55%	173,88	174,09	177,14	176,69
07/11/2023	350.755	-0,27%	173,88	172,79	174,935	174,00
06/11/2023	545.376	-0,17%	174,66	173,02	174,97	174,47
03/11/2023	439.020	2,13%	173,05	172,51	176,03	174,77
02/11/2023	594.183	2,34%	167,76	167,5401	171,60	171,12
01/11/2023	973.817	-0,32%	167,48	165,3901	168,385	167,21
31/10/2023	1.019.892	5,40%	160,075	160,075	168,56	167,74
30/10/2023	758.849	1,09%	158,86	157,61	159,63	159,15
27/10/2023	225.887	-0,46%	157,75	157,2617	159,34	157,69
26/10/2023	631.352	-0,16%	158,83	158,38	160,96	158,42
25/10/2023	559.632	-0,99%	159,82	158,12	160,53	158,67
24/10/2023	681.071	0,69%	160,07	158,81	160,32	160,25
23/10/2023	561.064	-0,49%	159,18	158,81	160,76	159,15
20/10/2023	581.043	-0,26%	160,66	159,76	161,34	159,93
19/10/2023	688.363	-1,18%	161,71	160,305	163,56	160,34
18/10/2023	414.699	-2,47%	165,14	162,01	167,41	162,19
17/10/2023	342.921	-0,01%	165,39	164,65	167,41	166,29
16/10/2023	414.989	1,02%	169,43	164,65	167,265	166,31
13/10/2023	294.782	-0,53%	169,43	163,73	166,66	164,63
12/10/2023	425.928	-2,50%	169,43	164,80	169,67	165,50
11/10/2023	199.385	0,37%	169,45	168,415	170,56	169,75
10/10/2023	247.749	0,87%	167,64	167,8841	170,54	169,13
09/10/2023	383.545	-1,10%	168,90	166,965	169,13	167,68
06/10/2023	354.246	0,65%	166,98	166,33	170,955	169,54
05/10/2023	263.131	-0,66%	169,34	167,155	169,91	168,4862
04/10/2023	452.349	2,31%	166,32	165,71	169,64	169,39
03/10/2023	470.783	-0,80%	166,02	165,15	167,745	165,57
02/10/2023	360.997	-1,43%	170,85	166,11	169,74	166,975
29/09/2023	394.661	0,10%	170,85	168,68	171,415	169,43
28/09/2023	386.831	0,79%	168,40	168,0101	170,44	169,195
27/09/2023	351.982	-0,67%	169,40	167,00	172,435	167,83
26/09/2023	410.352	-1,88%	171,145	168,64	172,435	168,931
25/09/2023	481.372	0,11%	171,00	170,00	172,50	172,17
22/09/2023	476.923	-0,09%	173,66	171,685	176,435	171,94
21/09/2023	395.468	-3,05%	177,60	171,775	176,435	172,11
20/09/2023	385.513	0,69%	177,60	177,20	179,11	177,52
19/09/2023	303.275	0,31%	175,19	174,29	176,72	176,33
18/09/2023	390.190	-0,92%	177,21	175,54	177,36	175,80
15/09/2023	578.433	0,16%	177,00	177,18	179,38	177,95
14/09/2023	1.267.976	-1,45%	180,33	170,89	180,33	177,62
13/09/2023	494.893	-1,07%	182,04	180,02	182,135	180,18
12/09/2023	234.108	-0,92%	183,17	181,92	184,14	182,16
11/09/2023	329.620	0,97%	182,30	182,54	184,47	183,83
08/09/2023	324.976	0,22%	181,82	181,285	183,42	182,07
07/09/2023	284.837	0,01%	181,05	180,81	182,47	181,64
06/09/2023	308.929	-0,23%	182,05	181,06	182,71	181,68
05/09/2023	713.562	-0,32%	182,87	181,98	184,61	182,12
04/09/2023	241.028	-0,65%	183,88	182,251	184,77	182,6225
01/09/2023	241.028	-0,65%	183,88	182,251	184,77	182,6225
31/08/2023	275.941	-0,02%	184,11	183,59	185,22	183,84
30/08/2023	227.224	0,47%	183,42	182,86	184,435	183,91
29/08/2023	220.789	1,18%	181,09	179,82	183,15	183,07
28/08/2023	246.890	0,28%	181,00	180,28	181,688	180,985
25/08/2023	282.920	0,90%	179,91	178,685	181,465	180,48
24/08/2023	728.117	-0,64%	179,62	178,30	182,795	178,86