EcoLab Inc (ECL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	281.661	0,18%	175,68	174,135	175,64	175,27
18/05/2023	408.205	0,29%	173,97	172,01	175,025	174,95
17/05/2023	267.397	1,12%	172,81	171,89	174,72	174,50
16/05/2023	262.702	-0,69%	173,45	172,43	173,55	172,56
15/05/2023	271.367	-0,28%	174,41	173,20	174,73	173,71
12/05/2023	350.904	-0,02%	175,35	172,98	176,17	174,18
11/05/2023	273.618	-0,43%	174,31	172,93	175,11	174,18
10/05/2023	550.907	0,75%	174,73	172,90	175,17	174,1514
09/05/2023	347.246	0,02%	171,715	171,41	173,204	172,87
08/05/2023	275.605	-0,50%	173,13	171,96	173,63	172,81
05/05/2023	424.475	0,80%	173,21	172,71	174,765	173,74
04/05/2023	487.823	-0,59%	173,16	170,32	174,12	172,32
03/05/2023	695.435	-0,51%	175,45	173,06	179,765	173,39
02/05/2023	832.915	3,29%	170,29	167,66	174,51	174,33
01/05/2023	475.782	0,59%	166,63	167,405	169,77	168,83
28/04/2023	319.333	1,00%	165,99	166,115	168,2603	167,825
27/04/2023	327.704	2,19%	163,54	163,132	166,265	166,14
26/04/2023	352.159	-1,03%	164,29	162,11	164,29	162,61
25/04/2023	357.571	-1,05%	165,50	164,23	166,48	164,34
24/04/2023	288.127	0,31%	166,96	165,18	167,00	166,105
21/04/2023	364.828	0,77%	165,15	164,44	166,11	165,61
20/04/2023	210.709	-0,20%	163,66	163,18	164,57	164,325
19/04/2023	228.817	0,23%	163,93	163,13	164,765	164,66
18/04/2023	216.359	0,23%	164,275	163,33	165,22	164,33
17/04/2023	515.347	-0,26%	162,36	161,84	164,45	163,94
14/04/2023	356.677	-1,43%	166,00	163,31	166,96	164,37
13/04/2023	325.533	1,54%	164,66	163,66	166,93	166,78
12/04/2023	300.408	-0,50%	165,77	163,735	166,82	164,31
11/04/2023	339.650	-0,47%	166,12	165,01	167,25	165,18
10/04/2023	318.123	-0,65%	165,34	164,57	166,57	165,95
06/04/2023	432.403	0,59%	164,87	164,20	167,145	167,08
05/04/2023	745.131	0,73%	164,48	163,96	166,35	166,08
04/04/2023	603.620	-0,69%	165,80	164,00	166,814	164,87
03/04/2023	395.681	0,28%	166,65	164,73	166,735	165,99
31/03/2023	532.951	1,40%	163,65	163,62	166,00	165,56
30/03/2023	343.139	0,64%	162,84	162,83	164,22	163,275
29/03/2023	471.056	1,29%	161,97	160,37	162,24	162,24
28/03/2023	304.887	-0,03%	160,03	159,47	161,16	160,16
27/03/2023	393.802	-0,13%	161,63	160,07	162,77	160,16
24/03/2023	588.190	2,11%	156,38	155,75	160,93	160,35
23/03/2023	392.761	0,92%	155,73	155,7375	159,52	157,04
22/03/2023	495.345	-1,34%	158,25	155,61	159,92	155,67
21/03/2023	555.107	0,95%	158,02	156,34	158,335	157,775
20/03/2023	827.900	1,43%	155,20	154,49	156,4025	156,25
17/03/2023	886.744	-2,66%	157,94	153,87	158,22	154,54
16/03/2023	614.948	-0,30%	158,66	157,255	159,985	158,75
15/03/2023	562.169	-0,79%	157,17	156,415	159,75	159,33
14/03/2023	505.284	1,71%	160,34	158,11	161,65	160,50
13/03/2023	561.396	-0,18%	155,94	156,12	159,28	157,79
10/03/2023	621.742	0,29%	159,12	156,83	160,50	158,11
09/03/2023	643.713	-1,31%	159,11	157,3875	161,45	157,65
08/03/2023	510.836	1,20%	158,105	157,41	160,78	159,72
07/03/2023	293.020	-1,98%	160,45	157,35	161,49	157,82
06/03/2023	374.924	-1,46%	164,05	160,635	163,72	161,02
03/03/2023	347.480	0,91%	162,78	160,90	163,76	163,41
02/03/2023	415.692	2,16%	157,38	157,59	162,11	161,94
01/03/2023	277.163	-0,53%	159,77	158,21	160,59	158,52
28/02/2023	328.344	-0,35%	160,14	158,17	161,215	159,20
27/02/2023	324.757	0,74%	160,59	159,245	161,88	159,76
24/02/2023	301.543	-0,13%	155,88	155,44	159,084	158,59
23/02/2023	363.739	-0,30%	159,48	157,25	160,29	158,77
22/02/2023	457.872	0,69%	158,22	157,57	160,32	159,28
21/02/2023	584.229	-2,59%	160,82	157,505	161,85	158,20
20/02/2023	430.554	0,24%	161,34	160,56	162,7425	162,38
17/02/2023	430.554	0,24%	161,34	160,56	162,7425	162,38
16/02/2023	590.262	-1,20%	160,35	160,57	164,96	161,985
15/02/2023	762.886	3,50%	159,47	158,98	164,00	163,95
14/02/2023	1.242.527	7,13%	150,12	150,47	158,98	158,43
13/02/2023	967.922	1,36%	146,45	144,43	148,16	148,01
10/02/2023	623.262	0,21%	145,20	144,00	146,28	146,07
09/02/2023	811.031	-3,62%	151,71	144,725	152,48	145,74
08/02/2023	392.597	-0,69%	151,56	150,83	152,175	151,24
07/02/2023	459.662	0,40%	151,06	149,93	152,81	152,30
06/02/2023	305.133	-1,03%	152,22	151,28	153,00	151,71
03/02/2023	514.808	-3,79%	156,97	152,86	157,665	153,29
02/02/2023	813.344	2,30%	157,20	156,07	159,57	159,305
01/02/2023	328.548	0,58%	153,76	152,83	156,94	155,73
31/01/2023	506.502	2,93%	150,96	150,57	154,89	154,87
30/01/2023	298.520	-1,26%	152,04	150,30	152,80	150,41
27/01/2023	340.987	0,31%	151,00	150,59	152,80	152,315
26/01/2023	450.276	-0,33%	151,06	150,235	152,51	151,90
25/01/2023	385.344	-0,85%	151,565	150,325	152,88	152,365
24/01/2023	367.375	-0,44%	153,66	152,46	154,80	153,61
23/01/2023	591.845	0,92%	152,88	151,24	155,16	154,29
20/01/2023	497.752	2,88%	148,79	147,75	152,96	152,88
19/01/2023	441.986	-1,14%	148,32	147,03	149,373	148,63
18/01/2023	476.903	-1,89%	154,17	150,21	154,42	150,31
17/01/2023	888.647	-0,80%	154,62	151,29	155,01	153,19
16/01/2023	345.564	3,28%	151,68	151,61	154,71	158,41
13/01/2023	345.564	3,28%	151,68	151,61	154,71	158,41
12/01/2023	374.620	-0,57%	154,67	152,845	154,92	153,37
11/01/2023	453.444	1,35%	153,77	152,71	154,85	154,26
10/01/2023	473.394	1,31%	150,44	148,82	152,29	152,19
09/01/2023	454.235	0,52%	149,05	147,80	153,33	150,23
06/01/2023	524.774	3,20%	146,20	145,39	149,535	149,46
05/01/2023	441.431	-3,30%	148,40	144,33	148,03	144,82
04/01/2023	403.126	1,70%	149,49	148,36	150,44	149,71
03/01/2023	463.860	1,15%	146,23	145,34	147,93	147,232
02/01/2023	379.635	-1,46%	146,70	143,945	147,23	145,56
30/12/2022	379.635	-1,46%	146,70	143,945	147,23	145,56