EcoLab Inc (ECL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	435.365	2,75%	146,03	144,03	148,07	147,75
28/12/2022	325.695	-1,15%	146,09	143,47	147,20	143,78
27/12/2022	339.780	0,64%	145,15	143,58	146,71	145,46
23/12/2022	88.838	0,79%	142,59	142,19	144,22	144,18
22/12/2022	401.341	-0,85%	142,86	140,62	143,22	143,08
21/12/2022	459.354	1,02%	144,79	143,15	145,22	144,29
20/12/2022	707.778	1,15%	141,22	140,15	143,135	142,83
19/12/2022	524.231	-1,66%	142,38	140,51	143,70	141,14
16/12/2022	608.365	-0,92%	144,01	141,59	144,88	144,00
15/12/2022	653.073	-3,30%	147,81	144,96	148,11	145,47
14/12/2022	502.680	-1,49%	151,01	149,02	153,32	150,44
13/12/2022	435.674	1,46%	155,87	151,47	157,18	152,71
12/12/2022	963.017	0,10%	150,89	148,93	151,10	150,50
09/12/2022	600.153	0,79%	151,58	150,345	152,76	150,35
08/12/2022	480.799	0,80%	148,34	148,1401	150,045	149,16
07/12/2022	473.914	-0,33%	147,91	147,49	149,50	147,94
06/12/2022	2.243.940	-1,34%	151,58	147,31	151,25	148,43
05/12/2022	2.184.744	-0,73%	149,29	149,055	151,58	150,51
02/12/2022	4.034.158	-0,38%	148,25	147,48	152,22	151,37
01/12/2022	3.615.299	1,41%	145,05	150,28	153,53	151,935
30/11/2022	2.678.758	3,39%	145,05	143,48	150,33	149,82
29/11/2022	1.715.216	-0,40%	144,71	144,34	146,09	144,895
28/11/2022	2.082.294	-2,29%	147,74	145,395	148,67	145,545
25/11/2022	941.928	-0,74%	150,10	148,69	150,10	148,95
24/11/2022	1.896.776	0,73%	149,82	148,50	150,02	150,00
23/11/2022	1.896.776	0,73%	149,82	148,50	150,02	150,00
22/11/2022	3.796.716	0,39%	148,78	145,76	149,09	148,895
21/11/2022	2.423.166	0,15%	147,025	147,03	149,59	148,33
18/11/2022	1.867.962	0,15%	150,52	147,17	151,07	148,12
17/11/2022	2.038.773	-1,32%	148,42	146,21	148,2142	147,82
16/11/2022	2.420.192	-2,00%	152,07	149,47	152,75	149,7198
15/11/2022	1.875.088	-0,26%	154,08	150,48	156,17	152,49
14/11/2022	480.171	-1,73%	154,08	152,82	155,58	152,98
11/11/2022	556.813	2,68%	152,29	151,65	156,37	155,69
10/11/2022	766.797	7,79%	147,83	146,321	152,35	151,60
09/11/2022	696.915	-0,62%	140,37	139,92	142,21	140,61
08/11/2022	793.668	2,60%	139,73	138,55	143,365	141,92
07/11/2022	934.866	2,64%	136,20	135,29	138,33	138,31
04/11/2022	1.246.252	2,68%	134,58	131,36	134,95	134,87
03/11/2022	1.462.274	-4,27%	134,58	131,04	135,03	131,369
02/11/2022	1.074.062	-4,06%	141,77	137,21	143,86	137,17
01/11/2022	2.127.805	-7,68%	149,14	142,30	150,48	145,00
31/10/2022	809.158	-0,34%	156,66	156,791	159,08	157,23
28/10/2022	496.340	3,02%	153,46	153,27	158,03	157,79
27/10/2022	357.473	0,61%	152,52	152,665	156,075	153,14
26/10/2022	266.156	-0,52%	149,055	151,89	154,88	152,195
25/10/2022	409.078	3,11%	149,055	149,385	153,41	153,045
24/10/2022	518.583	1,76%	147,54	146,93	150,225	148,48
21/10/2022	399.866	2,74%	142,01	141,27	145,965	145,8825
20/10/2022	662.221	-2,55%	144,69	141,075	146,50	142,01
19/10/2022	697.970	-1,59%	146,43	144,61	147,955	145,72
18/10/2022	730.054	2,22%	148,565	146,79	150,22	147,905
17/10/2022	616.024	3,68%	145,10	142,71	145,76	144,67
14/10/2022	570.486	-3,25%	145,10	139,42	145,6475	139,53
13/10/2022	738.597	2,59%	142,30	136,935	145,10	144,175
12/10/2022	716.733	-1,53%	142,30	140,32	143,195	140,515
11/10/2022	530.332	0,85%	140,80	139,19	144,05	142,695
10/10/2022	527.225	-1,39%	143,51	140,52	144,12	141,515
07/10/2022	327.030	-3,47%	146,765	142,7555	146,79	143,51
06/10/2022	366.224	-1,74%	151,32	148,405	152,2799	148,69
05/10/2022	505.553	-1,55%	153,55	148,36	153,55	151,17
04/10/2022	465.333	2,98%	149,13	149,13	154,63	153,58
03/10/2022	640.069	3,25%	146,14	145,06	150,36	149,12
30/09/2022	419.936	-0,28%	147,61	144,22	147,92	145,51
29/09/2022	514.078	-1,85%	147,61	144,10	147,75	145,98
28/09/2022	774.362	3,28%	145,03	143,81	149,42	148,755
27/09/2022	460.987	-1,48%	148,26	143,34	148,50	144,18
26/09/2022	490.550	-1,95%	148,68	145,475	149,24	146,35
23/09/2022	496.367	-0,11%	147,72	147,1135	149,79	149,30
22/09/2022	460.216	-1,54%	151,45	149,44	152,28	149,47
21/09/2022	516.916	-3,00%	157,66	151,72	158,625	151,83
20/09/2022	363.702	-2,07%	158,14	155,1889	157,75	156,50
19/09/2022	268.547	1,67%	156,26	156,05	159,859	159,75
16/09/2022	347.977	-2,59%	160,19	155,93	159,38	157,62
15/09/2022	300.198	-1,70%	164,47	161,77	166,01	161,835
14/09/2022	376.091	-1,01%	165,52	162,96	166,54	164,62
13/09/2022	592.532	-4,97%	169,97	166,0001	170,66	166,21
12/09/2022	705.516	1,34%	163,16	172,545	175,00	174,9565
09/09/2022	750.900	-0,83%	163,16	170,71	173,234	169,51
08/09/2022	591.450	0,00%	163,16	168,06	171,295	170,92
07/09/2022	960.884	6,12%	163,16	162,98	171,1532	173,00
06/09/2022	1.127.407	0,98%	167,24	162,41	168,15	163,2295
05/09/2022	396.025	-0,44%	163,94	160,79	165,75	161,68
02/09/2022	396.025	-0,44%	163,94	160,79	165,75	161,68
01/09/2022	354.619	-0,88%	162,81	159,81	163,115	162,39
31/08/2022	322.168	-0,93%	166,90	163,681	166,88	163,86
30/08/2022	337.065	0,32%	166,64	164,07	167,55	165,46
29/08/2022	229.854	-0,19%	171,66	162,94	166,44	164,94
26/08/2022	234.446	-3,31%	171,66	165,15	172,31	165,28
25/08/2022	396.396	1,22%	169,94	168,99	171,71	170,9776
24/08/2022	232.286	0,81%	169,10	167,9336	170,19	168,87
23/08/2022	266.434	-0,93%	170,13	166,305	168,4556	167,55
22/08/2022	425.559	-1,53%	170,13	168,82	171,06	169,16
19/08/2022	291.590	-2,04%	174,47	171,04	174,47	171,80
18/08/2022	298.503	0,26%	175,23	174,40	175,81	175,40
17/08/2022	329.854	-1,16%	174,28	173,91	175,97	174,96
16/08/2022	356.809	0,26%	176,55	176,35	178,03	177,025
15/08/2022	483.736	1,42%	174,07	173,615	176,821	176,56
12/08/2022	351.352	1,73%	172,85	172,01	174,26	174,0828
11/08/2022	375.710	0,28%	166,62	170,87	172,90	171,18