RPM International Inc (RPM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	239.739	-0,41%	80,16	79,23	80,391	79,75
19/05/2023	212.384	-0,89%	81,23	79,65	81,45	80,08
18/05/2023	174.742	1,78%	79,24	79,0611	80,82	80,80
17/05/2023	179.615	0,62%	79,16	78,52	79,86	79,39
16/05/2023	275.223	-2,28%	80,55	78,82	81,00	78,90
15/05/2023	143.833	0,07%	80,99	80,51	81,37	80,74
12/05/2023	183.719	0,09%	80,87	80,12	81,45	80,68
11/05/2023	174.157	-0,33%	80,48	79,6981	80,625	80,61
10/05/2023	200.691	1,42%	80,59	79,3711	81,17	80,88
09/05/2023	130.758	-0,97%	80,28	79,3974	80,095	79,75
08/05/2023	145.416	-0,84%	81,29	80,38	81,695	80,53
05/05/2023	162.633	1,65%	81,14	80,52	81,83	81,21
04/05/2023	170.096	-1,72%	81,28	79,58	81,44	79,89
03/05/2023	269.900	-0,64%	82,30	81,22	82,98	81,29
02/05/2023	341.573	0,57%	81,26	79,98	81,87	81,81
01/05/2023	144.327	-0,83%	81,97	81,35	82,34	81,35
28/04/2023	208.808	0,92%	81,27	81,27	82,52	82,03
27/04/2023	405.996	2,61%	79,52	79,54	81,35	81,28
26/04/2023	222.046	-1,39%	80,13	78,98	80,395	79,21
25/04/2023	255.836	-2,39%	81,55	80,205	81,84	80,33
24/04/2023	214.229	0,22%	82,58	82,06	83,02	82,30
21/04/2023	332.062	-1,69%	83,755	81,95	83,755	82,12
20/04/2023	265.704	0,69%	82,82	82,525	83,835	83,53
19/04/2023	258.103	0,84%	81,84	81,30	83,00	82,91
18/04/2023	247.009	-0,32%	82,84	81,475	82,829	82,22
17/04/2023	218.895	1,50%	81,32	80,88	82,54	82,48
14/04/2023	254.804	-0,50%	81,66	80,995	82,55	81,26
13/04/2023	294.914	-0,27%	81,76	81,49	82,29	81,67
12/04/2023	334.630	0,26%	82,54	81,645	82,505	81,89
11/04/2023	381.675	-0,05%	82,42	81,815	82,9875	82,10
10/04/2023	446.616	1,17%	80,625	80,30	82,27	82,14
06/04/2023	1.150.666	-3,72%	79,73	79,47	83,145	81,19
05/04/2023	763.080	-1,40%	84,855	83,58	84,98	84,33
04/04/2023	457.728	-3,19%	88,51	85,24	88,83	85,53
03/04/2023	503.032	1,27%	88,00	87,605	89,24	88,35
31/03/2023	291.074	2,58%	85,31	84,76	87,37	87,24
30/03/2023	372.522	-0,81%	85,84	84,43	86,14	85,05
29/03/2023	178.592	1,09%	85,33	85,16	85,935	85,74
28/03/2023	228.730	1,02%	84,30	83,875	85,125	84,82
27/03/2023	290.064	0,74%	84,53	83,23	84,44	83,96
24/03/2023	416.351	0,36%	82,05	81,09	83,36	83,34
23/03/2023	365.771	-0,19%	83,27	82,16	84,5073	83,04
22/03/2023	605.078	-4,05%	86,85	83,21	86,43	83,20
21/03/2023	226.316	1,70%	86,50	85,80	86,80	86,71
20/03/2023	249.823	1,09%	84,22	84,505	85,56	85,26
17/03/2023	468.153	-0,75%	84,97	83,08	84,68	84,34
16/03/2023	413.624	0,94%	83,36	83,34	85,12	84,98
15/03/2023	278.386	-2,35%	84,28	83,45	84,945	84,19
14/03/2023	190.260	2,11%	86,31	84,81	86,665	86,22
13/03/2023	202.579	-1,02%	84,87	84,0701	86,09	84,44
10/03/2023	332.330	-1,98%	87,55	84,35	87,19	85,31
09/03/2023	135.140	-1,62%	88,28	86,76	89,165	87,03
08/03/2023	170.565	0,47%	87,85	87,545	88,62	88,46
07/03/2023	223.024	-1,44%	89,39	87,53	89,59	88,05
06/03/2023	259.238	-1,90%	91,055	89,35	91,37	89,34
03/03/2023	171.508	1,01%	90,98	89,725	91,09	91,07
02/03/2023	221.533	1,36%	88,50	88,10	90,275	90,16
01/03/2023	219.365	0,36%	87,82	88,27	89,485	88,95
28/02/2023	203.789	0,29%	88,47	88,42	89,43	88,63
27/02/2023	255.449	1,21%	88,38	87,88	89,16	88,37
24/02/2023	304.761	0,58%	85,50	85,50	87,59	87,31
23/02/2023	109.266	-0,18%	87,40	85,78	87,8969	86,81
22/02/2023	209.421	1,64%	86,06	85,775	87,32	86,97
21/02/2023	164.003	-2,84%	87,91	85,52	87,87	85,57
20/02/2023	165.128	0,33%	88,02	87,19	88,505	88,07
17/02/2023	165.128	0,33%	88,02	87,19	88,505	88,07
16/02/2023	210.457	-1,58%	87,85	87,44	88,955	87,78
15/02/2023	156.368	0,10%	88,75	88,395	89,66	89,19
14/02/2023	161.087	0,60%	88,62	88,14	89,645	89,10
13/02/2023	180.624	1,66%	87,36	87,325	88,57	88,57
10/02/2023	243.424	-1,26%	87,86	86,75	88,39	87,12
09/02/2023	150.912	-0,87%	89,52	88,17	89,97	88,23
08/02/2023	220.779	-1,51%	89,84	88,81	90,695	89,00
07/02/2023	202.261	-0,52%	90,17	89,60	90,885	90,36
06/02/2023	158.731	-0,61%	91,27	90,19	91,62	90,83
03/02/2023	196.531	-1,06%	92,21	90,96	92,36	91,3882
02/02/2023	235.714	1,68%	91,32	91,20	93,1582	92,37
01/02/2023	233.549	1,03%	89,96	88,92	91,30	90,84
31/01/2023	178.586	2,52%	88,215	87,73	89,905	89,91
30/01/2023	191.965	-0,33%	88,39	87,70	89,62	87,70
27/01/2023	166.665	0,59%	87,52	87,15	88,31	87,99
26/01/2023	242.232	-0,65%	85,90	85,705	88,16	87,47
25/01/2023	187.525	0,34%	86,90	86,561	88,26	88,04
24/01/2023	258.777	0,69%	86,975	86,41	88,53	87,74
23/01/2023	260.240	0,35%	86,74	86,195	87,82	87,14
20/01/2023	375.010	3,11%	84,36	83,8525	86,88	86,27
19/01/2023	328.154	-1,84%	84,96	83,56	85,05	83,67
18/01/2023	286.460	-1,29%	87,09	85,60	87,58	85,66
17/01/2023	206.352	-0,32%	87,28	86,37	87,61	86,78
16/01/2023	277.508	-0,36%	86,89	86,37	87,77	87,06
13/01/2023	277.508	-0,36%	86,89	86,37	87,77	87,06
12/01/2023	328.931	-1,77%	88,91	87,17	89,20	87,37
11/01/2023	364.699	2,45%	86,54	87,505	89,12	88,94
10/01/2023	292.349	-0,23%	86,54	85,8583	87,23	86,81
09/01/2023	388.041	0,50%	86,49	85,62	88,445	87,01
06/01/2023	767.497	1,66%	85,45	84,84	87,64	86,58
05/01/2023	1.357.010	-13,11%	93,07	84,03	93,365	85,17
04/01/2023	448.270	0,17%	98,81	97,26	99,14	98,02
03/01/2023	204.205	0,41%	98,20	96,82	98,52	97,85
02/01/2023	210.232	-0,70%	97,54	96,47	97,57	97,45