EcoLab Inc (ECL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
23/08/2023	703.786	-0,31%	180,975	179,05	181,44	180,00
22/08/2023	255.435	0,04%	180,885	178,95	181,33	180,55
21/08/2023	336.046	0,62%	179,95	179,045	181,43	180,467
18/08/2023	485.018	-0,91%	180,25	178,74	180,965	179,35
17/08/2023	421.241	-0,72%	181,78	181,04	184,10	180,99
16/08/2023	301.006	0,25%	181,78	181,645	183,06	182,32
15/08/2023	392.580	-1,23%	183,265	181,71	183,29	181,89
14/08/2023	387.510	-0,09%	184,46	183,21	184,67	184,19
11/08/2023	328.860	-0,38%	184,74	184,115	185,40	184,30
10/08/2023	438.160	0,91%	185,80	184,00	185,59	184,975
09/08/2023	462.176	-0,98%	185,70	183,29	186,235	183,405
08/08/2023	428.486	0,45%	183,48	182,31	185,85	185,34
07/08/2023	288.556	1,06%	183,54	182,945	185,125	184,47
04/08/2023	504.792	0,56%	183,05	182,0701	185,78	182,50
03/08/2023	1.187.432	-1,84%	184,18	181,03	185,19	181,51
02/08/2023	591.483	-0,21%	184,39	183,2946	189,32	184,78
01/08/2023	1.309.706	1,09%	182,45	179,50	187,47	185,14
31/07/2023	558.237	-0,26%	184,175	182,18	184,60	183,105
28/07/2023	581.983	-0,14%	184,05	182,85	185,42	183,58
27/07/2023	591.650	-2,72%	189,53	183,77	190,20	183,82
26/07/2023	324.806	-0,99%	190,54	188,13	191,41	188,96
25/07/2023	323.360	0,81%	190,41	189,81	191,255	190,97
24/07/2023	389.615	0,20%	189,30	189,10	190,98	189,54
21/07/2023	660.124	0,74%	187,29	186,3601	189,45	189,13
20/07/2023	258.721	0,24%	185,62	186,91	188,5494	187,73
19/07/2023	250.467	-0,73%	188,66	186,43	188,97	187,24
18/07/2023	346.008	0,56%	187,64	187,63	189,90	188,62
17/07/2023	360.759	-0,44%	188,54	186,88	189,30	187,64
14/07/2023	407.476	1,14%	186,55	185,24	189,10	188,46
13/07/2023	361.108	-0,24%	186,55	185,11	187,11	186,335
12/07/2023	352.896	1,14%	185,97	184,86	187,46	186,77
11/07/2023	521.072	0,53%	182,41	183,795	186,95	184,66
10/07/2023	386.989	0,16%	182,41	182,22	185,05	183,69
07/07/2023	673.831	0,16%	182,13	182,12	185,44	183,42
06/07/2023	585.430	-0,37%	184,79	180,24	183,47	183,09
05/07/2023	977.149	-1,54%	184,79	182,97	185,915	183,71
04/07/2023	368.523	-0,06%	185,64	184,805	186,795	186,58
03/07/2023	368.523	-0,06%	185,64	184,805	186,795	186,58
30/06/2023	584.273	1,52%	184,88	184,021	187,70	186,68
29/06/2023	507.653	1,57%	180,70	180,08	184,35	183,92
28/06/2023	381.749	0,07%	180,63	180,03	181,48	181,035
27/06/2023	502.456	0,29%	180,14	179,625	181,53	180,92
26/06/2023	275.190	1,27%	178,65	177,1301	180,88	180,405
23/06/2023	349.677	-1,00%	178,46	177,524	179,295	178,07
22/06/2023	357.441	-0,51%	180,40	178,30	180,48	179,85
21/06/2023	373.675	0,09%	179,58	179,03	181,07	180,76
20/06/2023	479.988	-0,80%	181,86	179,305	181,73	180,59
19/06/2023	410.238	0,22%	183,06	181,23	183,17	182,08
16/06/2023	410.238	0,22%	183,06	181,23	183,17	182,08
15/06/2023	307.577	1,35%	179,42	179,03	182,67	182,24
14/06/2023	497.477	-0,95%	181,98	179,34	183,28	179,75
13/06/2023	425.017	1,37%	179,03	178,68	181,7245	181,48
12/06/2023	787.846	0,87%	177,48	177,035	179,59	179,03
09/06/2023	499.613	0,28%	176,565	176,13	178,275	177,47
08/06/2023	505.305	0,99%	174,65	173,95	177,00	176,99
07/06/2023	476.171	1,22%	172,59	173,21	175,96	175,29
06/06/2023	435.809	-0,13%	172,65	171,87	173,58	173,17
05/06/2023	579.386	0,22%	172,81	172,58	174,92	173,48
02/06/2023	469.545	2,35%	171,19	170,82	174,12	173,10
01/06/2023	422.223	2,46%	165,07	164,52	169,79	169,11
31/05/2023	374.588	-0,66%	167,24	164,48	168,04	165,81
30/05/2023	374.588	-0,66%	167,24	164,48	168,04	165,81
29/05/2023	320.000	0,17%	167,27	165,56	167,87	167,02
26/05/2023	320.000	0,17%	167,27	165,56	167,87	167,02
25/05/2023	358.706	-0,57%	166,68	165,255	168,42	166,70
24/05/2023	386.208	0,07%	166,68	166,8775	168,35	167,64
23/05/2023	630.735	-3,14%	171,68	166,87	171,9338	167,56
22/05/2023	441.628	-1,30%	174,76	172,85	175,70	173,00