RPM International Inc (RPM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	471.148	-0,27%	97,67	96,4801	98,28	97,85
06/10/2023	389.346	-0,58%	97,78	97,67	100,12	98,11
05/10/2023	545.636	0,07%	99,45	97,64	100,40	98,68
04/10/2023	838.593	6,26%	100,00	95,30	100,00	98,61
03/10/2023	477.719	-1,48%	93,88	92,61	94,895	92,80
02/10/2023	246.353	-0,65%	94,30	93,6181	94,99	94,19
29/09/2023	241.497	-0,75%	93,21	94,67	96,235	94,81
28/09/2023	295.872	2,50%	93,21	93,25	96,00	95,53
27/09/2023	247.877	0,32%	93,095	92,875	93,76	93,20
26/09/2023	306.358	-2,08%	94,48	92,90	94,82	92,90
25/09/2023	149.331	0,69%	94,11	93,935	95,195	94,87
22/09/2023	182.214	0,22%	94,47	94,185	94,8854	94,22
21/09/2023	177.736	-0,92%	94,09	93,61	94,83	94,01
20/09/2023	157.004	-0,57%	96,24	94,63	96,67	94,88
19/09/2023	172.100	-0,12%	95,67	94,77	95,71	95,42
18/09/2023	278.754	0,80%	95,91	95,10	96,49	95,53
15/09/2023	305.287	-1,83%	95,91	94,27	96,3162	94,77
14/09/2023	201.882	-0,16%	97,455	96,45	97,455	96,54
13/09/2023	188.126	-1,05%	98,03	96,62	97,83	96,69
12/09/2023	157.267	-0,73%	98,03	97,645	98,445	97,72
11/09/2023	153.153	-0,36%	99,105	98,00	99,55	98,44
08/09/2023	127.682	-0,11%	97,71	98,33	99,48	98,80
07/09/2023	230.395	0,87%	97,71	97,545	99,03	98,91
06/09/2023	202.628	1,24%	97,235	97,31	98,37	98,06
05/09/2023	341.773	-3,47%	99,97	96,825	99,97	96,86
04/09/2023	192.843	0,60%	100,07	99,4399	100,6199	100,34
01/09/2023	192.843	0,60%	100,07	99,4399	100,6199	100,34
31/08/2023	210.304	-0,06%	99,95	99,50	100,37	99,74
30/08/2023	213.135	-0,65%	100,39	99,46	100,75	99,80
29/08/2023	187.198	0,74%	99,60	99,08	100,4575	100,45
28/08/2023	190.983	-0,04%	99,985	99,56	100,7725	99,71
25/08/2023	264.899	0,41%	99,97	99,025	100,58	99,75
24/08/2023	197.648	-0,40%	99,50	99,34	100,38	99,34
23/08/2023	304.052	-0,09%	101,67	99,275	100,50	99,74
22/08/2023	280.583	-1,32%	101,67	99,24	102,05	99,83
21/08/2023	209.974	0,30%	103,01	99,75	101,33	101,16
18/08/2023	372.532	-0,02%	103,01	100,5574	101,41	100,86
17/08/2023	230.854	-1,48%	103,01	100,85	103,54	100,88
16/08/2023	210.914	-0,64%	103,47	102,32	103,9525	102,39
15/08/2023	169.641	-0,76%	103,36	102,90	104,13	103,05
14/08/2023	282.411	-0,11%	103,45	103,21	104,395	103,84
11/08/2023	284.586	0,29%	103,17	103,31	104,59	103,95
10/08/2023	217.806	0,91%	103,05	102,66	103,845	103,65
09/08/2023	173.257	-0,95%	103,22	102,65	103,70	102,72
08/08/2023	242.585	0,30%	102,96	102,15	103,89	103,70
07/08/2023	290.774	0,60%	101,88	101,68	103,43	103,39
04/08/2023	276.231	-0,11%	103,64	102,40	104,06	102,77
03/08/2023	382.988	-0,71%	103,30	102,58	103,50	102,88
02/08/2023	533.341	-1,97%	103,21	103,00	104,69	103,62
01/08/2023	472.254	2,31%	103,21	102,3502	105,825	105,70
31/07/2023	607.469	-1,28%	104,96	102,3502	105,16	103,31
28/07/2023	481.285	-0,58%	106,22	104,29	106,78	104,65
27/07/2023	622.062	1,16%	92,535	104,73	107,40	105,26
26/07/2023	1.278.000	11,24%	92,535	97,005	104,58	104,05
25/07/2023	543.201	1,69%	92,535	92,93	93,98	93,54
24/07/2023	322.365	-1,03%	92,98	91,78	93,293	91,99
21/07/2023	228.839	-0,02%	93,00	92,64	93,80	92,95
20/07/2023	223.021	-0,58%	93,54	92,84	93,97	92,97
19/07/2023	234.977	1,07%	92,99	92,71	93,64	93,51
18/07/2023	275.250	0,53%	92,04	91,985	93,78	92,52
17/07/2023	200.542	1,25%	90,80	90,14	92,34	92,03
14/07/2023	166.969	-0,79%	92,02	90,83	91,73	91,31
13/07/2023	220.844	0,05%	92,02	91,64	92,50	92,04
12/07/2023	318.016	0,94%	92,09	91,09	92,47	91,99
11/07/2023	273.080	2,04%	89,98	89,45	91,315	91,13
10/07/2023	215.417	0,17%	89,17	88,7801	90,365	89,31
07/07/2023	236.979	2,32%	87,21	85,815	89,595	89,16
06/07/2023	248.505	-0,98%	89,25	85,815	87,525	87,14
05/07/2023	254.060	-2,02%	89,97	87,7135	89,51	88,00
04/07/2023	155.003	0,09%	89,97	89,02	90,055	89,81
03/07/2023	155.003	0,09%	89,97	89,02	90,055	89,81
30/06/2023	524.831	2,20%	88,48	88,26	90,31	89,73
29/06/2023	472.659	4,23%	84,115	83,77	88,03	87,80
28/06/2023	182.896	-0,38%	84,28	83,76	84,62	84,24
27/06/2023	158.012	1,94%	83,075	82,9901	84,875	84,56
26/06/2023	134.079	0,95%	82,13	82,355	83,41	82,95
23/06/2023	217.147	-0,83%	82,52	82,05	83,415	82,20
22/06/2023	139.134	-0,48%	83,16	82,51	83,62	82,89
21/06/2023	142.348	0,00%	82,91	82,58	83,65	83,29
20/06/2023	214.184	-2,27%	84,46	83,23	84,225	83,29
19/06/2023	155.917	0,29%	83,685	84,565	85,575	85,22
16/06/2023	155.917	0,29%	83,685	84,565	85,575	85,22
15/06/2023	184.739	1,37%	83,685	83,41	85,425	84,97
14/06/2023	222.319	-0,25%	84,19	83,24	84,515	83,82
13/06/2023	251.883	0,49%	83,35	83,68	84,755	84,03
12/06/2023	173.318	0,83%	83,17	82,634	83,82	83,62
09/06/2023	170.581	-0,43%	83,29	82,3964	83,27	82,93
08/06/2023	165.084	-0,67%	83,81	82,735	84,02	83,29
07/06/2023	166.587	1,38%	82,40	82,22	84,08	83,85
06/06/2023	212.642	0,28%	82,46	81,78	83,62	82,71
05/06/2023	276.771	-1,49%	82,57	80,865	82,975	82,48
02/06/2023	275.687	4,60%	81,40	81,065	84,35	83,73
01/06/2023	252.743	0,33%	79,88	79,375	80,285	80,05
31/05/2023	266.975	-0,40%	80,37	79,56	80,135	79,79
30/05/2023	266.975	-0,40%	80,37	79,56	80,135	79,76
29/05/2023	226.728	-0,04%	80,54	79,6335	80,815	80,08
26/05/2023	226.728	-0,04%	80,54	79,6335	80,815	80,08
25/05/2023	581.286	0,40%	79,52	79,38	80,30	80,11
24/05/2023	420.857	0,34%	79,58	79,35	80,20	79,79
23/05/2023	232.633	-0,29%	79,22	78,99	79,855	79,52