EcoLab Inc (ECL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
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