Saltar para o conteúdo principal Login

EcoLab Inc (ECL)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
23/04/2025 382.725 0,48% 234,385 233,97 241,51 237,95
22/04/2025 456.025 2,29% 232,11 229,39 251,45 236,81
21/04/2025 435.798 -3,02% 239,00 229,39 239,70 231,51
17/04/2025 556.221 1,17% 237,57 233,955 240,845 238,73
16/04/2025 1.072.959 -0,93% 238,84 233,955 240,255 235,96
15/04/2025 748.209 -0,18% 238,84 237,00 240,255 238,18
14/04/2025 389.057 1,40% 230,93 236,57 239,6498 238,62
11/04/2025 498.702 1,19% 231,37 228,73 236,865 235,32
10/04/2025 758.159 -2,11% 234,42 227,7747 236,10 232,55
09/04/2025 784.402 5,29% 223,18 221,62 237,98 237,55
08/04/2025 1.073.421 -2,12% 236,38 223,255 236,32 225,65
07/04/2025 1.055.221 -3,13% 235,45 226,42 239,255 230,33
04/04/2025 1.233.814 -4,98% 252,52 236,75 251,20 237,77
03/04/2025 917.015 -1,36% 252,52 249,51 257,555 250,24
02/04/2025 491.186 -0,24% 252,575 251,11 253,70 253,66
01/04/2025 536.474 0,30% 252,175 250,47 254,69 254,27
31/03/2025 448.585 1,61% 249,50 248,675 254,45 253,52
28/03/2025 337.681 -1,26% 252,685 249,20 254,13 249,51
27/03/2025 416.759 0,07% 252,51 251,03 253,6513 252,68
26/03/2025 631.715 0,47% 251,83 251,6725 253,455 252,39
25/03/2025 521.631 -0,56% 253,17 250,00 253,42 251,20
24/03/2025 573.738 0,65% 250,90 249,86 253,51 252,62
21/03/2025 985.452 -0,37% 253,12 247,23 251,2984 251,00
20/03/2025 641.517 -0,86% 253,12 250,525 253,475 251,94
19/03/2025 721.094 0,17% 253,49 252,73 255,62 254,12
18/03/2025 1.251.828 0,88% 251,61 250,545 253,73 253,70
17/03/2025 457.521 0,37% 248,88 249,415 254,1357 251,23
14/03/2025 885.983 -0,06% 252,16 248,15 252,16 250,96
13/03/2025 1.113.475 -1,60% 254,70 248,25 256,465 251,11
12/03/2025 1.009.953 -1,50% 266,01 254,79 260,48 255,18
11/03/2025 761.029 -2,49% 266,01 258,52 265,655 259,06
10/03/2025 412.866 -1,42% 264,61 265,09 271,76 265,68
07/03/2025 535.064 1,13% 265,68 264,4863 270,145 269,26
06/03/2025 547.994 -1,25% 267,665 265,0472 269,25 266,25
04/03/2025 681.362 -0,76% 269,99 267,195 271,29 269,63
03/03/2025 683.751 0,30% 269,22 269,13 272,22 269,82
28/02/2025 551.666 0,69% 268,22 267,99 270,44 269,01
27/02/2025 576.284 0,27% 265,65 265,325 269,23 267,18
26/02/2025 375.924 0,29% 265,10 264,69 268,08 266,47
25/02/2025 769.390 0,71% 265,00 264,04 268,155 265,69
24/02/2025 276.795 -0,39% 267,37 263,52 265,67 263,81
21/02/2025 522.083 -0,99% 267,00 264,22 267,79 264,84
20/02/2025 486.916 0,41% 265,02 264,54 267,58 267,34
19/02/2025 431.891 0,01% 265,23 263,82 266,51 266,24
18/02/2025 538.689 0,56% 266,07 263,63 267,62 266,22
17/02/2025 319.236 0,00% 266,07 264,605 267,65 264,74
14/02/2025 499.267 -0,28% 266,21 264,541 267,9999 264,73
13/02/2025 590.662 1,31% 257,62 262,35 267,22 265,47
12/02/2025 963.366 0,31% 257,62 255,15 262,56 262,03
11/02/2025 1.573.501 6,22% 247,21 260,54 267,56 261,23
10/02/2025 836.270 -0,59% 249,22 244,58 247,21 245,94
07/02/2025 370.744 -1,05% 249,67 247,03 249,79 247,40
06/02/2025 490.472 0,13% 249,67 247,12 250,07 250,03
05/02/2025 493.646 0,35% 250,73 246,26 250,68 249,71
04/02/2025 496.052 -0,27% 250,73 247,26 251,22 248,84
03/02/2025 391.548 -0,27% 251,29 245,02 250,60 249,51
31/01/2025 412.863 -0,92% 247,49 249,01 252,56 250,19
30/01/2025 451.389 2,26% 247,49 248,72 252,73 252,51
29/01/2025 457.886 -1,04% 253,10 246,77 250,675 246,93
28/01/2025 704.450 1,35% 253,10 247,03 253,19 249,52
27/01/2025 552.365 1,71% 240,79 240,60 246,8275 246,20
24/01/2025 412.848 -0,35% 242,32 241,57 243,81 242,06
23/01/2025 401.442 0,53% 242,32 239,66 243,14 242,92
22/01/2025 525.199 0,23% 241,18 239,02 243,10 241,63
21/01/2025 571.528 1,54% 240,59 236,64 241,17 241,07
20/01/2025 1.455.874 0,00% 240,59 237,41 241,69 237,42
17/01/2025 588.961 -0,72% 237,37 237,42 241,85 237,42
16/01/2025 495.673 1,10% 237,81 237,37 239,3596 239,15
15/01/2025 567.601 1,32% 233,44 235,135 237,79 236,55
14/01/2025 466.078 0,19% 229,255 232,83 235,19 233,90
13/01/2025 705.333 1,63% 229,255 228,71 233,534 233,46
09/01/2025 443.766 1,35% 231,855 229,72 234,875 229,72
08/01/2025 368.979 1,35% 231,855 230,92 234,875 234,57
07/01/2025 552.075 0,03% 232,32 229,47 233,75 231,44
06/01/2025 563.855 -0,24% 232,32 230,05 233,255 231,38
03/01/2025 400.588 0,43% 235,245 230,10 233,173 231,93
02/01/2025 404.771 -1,45% 235,245 230,805 235,905 230,93
31/12/2024 0 -0,09% 235,10 233,14 235,81 234,32
30/12/2024 359.742 -1,36% 235,21 233,07 235,26 234,39
27/12/2024 238.119 -0,67% 240,07 236,05 239,535 237,76
26/12/2024 236.110 -0,57% 238,47 238,61 239,94 239,36
24/12/2024 0 0,69% 237,955 236,41 240,74 240,74
23/12/2024 502.362 0,34% 237,955 236,4363 239,23 239,09
20/12/2024 416.345 1,21% 236,51 234,77 239,625 238,29
19/12/2024 526.219 -0,90% 244,51 235,44 239,26 235,53
18/12/2024 0 -3,46% 244,51 237,55 244,53 237,66
16/12/2024 609.740 -0,72% 250,50 246,17 251,215 246,17
13/12/2024 710.034 0,56% 245,565 247,33 251,58 250,20
12/12/2024 385.351 1,37% 245,565 245,485 249,35 248,81
11/12/2024 436.221 -0,64% 246,95 245,22 247,84 245,46
10/12/2024 808.307 -0,94% 249,68 246,57 250,03 247,05
09/12/2024 390.718 -0,31% 249,74 249,145 252,26 249,40
06/12/2024 369.898 0,95% 249,72 248,935 252,27 250,34
05/12/2024 347.336 -0,35% 247,32 246,41 248,87 247,98
04/12/2024 271.874 0,28% 247,43 246,11 249,16 248,86
03/12/2024 370.784 -0,11% 248,57 245,80 249,2399 248,17
02/12/2024 381.443 -0,13% 249,01 246,66 249,81 248,45
29/11/2024 309.805 0,87% 248,60 247,30 249,86 248,77
28/11/2024 259.956 -0,21% 246,87 246,87 249,21 247,70
27/11/2024 253.098 0,13% 245,52 245,30 249,26 246,87

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco