RPM International Inc (RPM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	210.232	-0,70%	97,54	96,47	97,57	97,45
29/12/2022	196.940	0,15%	98,81	98,01	99,15	98,14
28/12/2022	165.728	-1,52%	99,74	97,93	100,26	97,99
27/12/2022	159.780	-0,31%	100,07	99,38	100,44	99,50
23/12/2022	29.402	1,30%	98,45	98,30	99,85	99,79
22/12/2022	164.341	-1,37%	99,04	97,35	98,935	98,51
21/12/2022	190.558	1,53%	98,64	98,5643	100,185	99,88
20/12/2022	254.205	0,28%	98,39	97,29	98,88	98,38
19/12/2022	193.385	-1,34%	99,495	97,18	100,21	98,11
16/12/2022	200.759	-1,07%	99,30	98,28	100,19	99,439
15/12/2022	408.585	-1,13%	100,50	98,52	100,57	100,51
14/12/2022	272.821	-2,44%	103,80	100,94	104,45	101,66
13/12/2022	280.213	0,93%	105,91	103,23	106,295	104,20
12/12/2022	138.998	-0,20%	103,42	102,70	103,5825	103,24
09/12/2022	187.087	-0,21%	103,715	103,40	104,3699	103,45
08/12/2022	187.535	0,70%	103,50	102,67	103,74	103,67
07/12/2022	181.112	0,22%	103,17	102,21	103,785	102,95
06/12/2022	675.824	-0,28%	103,29	101,01	103,645	102,72
05/12/2022	742.769	-1,77%	102,91	101,20	103,63	103,01
02/12/2022	1.478.744	0,33%	102,63	102,69	105,16	104,57
01/12/2022	690.639	0,59%	104,30	103,97	105,145	104,23
30/11/2022	741.711	1,92%	100,86	100,105	103,77	103,62
29/11/2022	881.000	-0,26%	101,64	101,31	102,18	101,67
28/11/2022	656.246	-1,69%	102,77	101,685	103,87	101,955
25/11/2022	229.252	0,15%	103,54	103,085	103,94	103,71
24/11/2022	513.066	0,70%	102,805	102,64	103,985	103,56
23/11/2022	513.066	0,70%	102,805	102,64	103,985	103,56
22/11/2022	746.699	1,77%	101,23	101,20	102,90	102,84
21/11/2022	627.310	0,45%	100,36	99,83	102,35	101,05
18/11/2022	1.224.371	1,71%	100,15	98,84	100,85	100,60
17/11/2022	802.236	-0,29%	98,04	97,33	99,465	98,91
16/11/2022	686.227	0,00%	99,17	98,63	99,705	99,20
15/11/2022	751.988	1,58%	98,945	98,29	100,90	99,16
14/11/2022	161.243	-1,14%	98,47	97,455	99,29	97,62
11/11/2022	251.619	-1,17%	100,16	98,01	101,09	98,34
10/11/2022	312.002	5,65%	94,70	98,06	100,2794	100,09
09/11/2022	208.407	-0,61%	94,70	94,46	96,0599	94,7987
08/11/2022	205.124	1,04%	94,555	94,305	96,97	95,38
07/11/2022	181.162	1,71%	93,14	92,43	94,62	94,415
04/11/2022	249.607	0,64%	93,93	91,355	94,025	92,84
03/11/2022	237.266	0,09%	91,08	90,57	93,45	92,31
02/11/2022	317.284	-2,52%	95,01	91,92	95,44	92,23
01/11/2022	208.148	0,09%	95,01	93,655	95,24	94,61
31/10/2022	275.156	-0,41%	94,20	94,11	95,61	94,57
28/10/2022	274.814	2,35%	93,41	92,97	95,43	95,02
27/10/2022	251.486	0,98%	92,29	91,76	93,66	92,84
26/10/2022	214.338	-1,00%	93,04	90,915	93,24	91,94
25/10/2022	297.410	3,05%	90,715	90,37	92,945	92,87
24/10/2022	259.440	1,57%	86,53	89,17	91,13	90,12
21/10/2022	148.349	2,47%	86,53	86,635	89,07	88,76
20/10/2022	275.842	-3,62%	89,61	85,985	90,145	86,66
19/10/2022	250.549	-2,70%	91,575	88,94	91,87	89,61
18/10/2022	329.419	0,34%	93,05	91,06	93,63	92,09
17/10/2022	163.280	2,32%	91,14	90,525	92,34	91,78
14/10/2022	227.684	-2,72%	92,93	89,37	93,11	89,64
13/10/2022	323.439	1,12%	89,72	88,92	93,01	92,18
12/10/2022	199.292	-1,97%	92,71	91,11	92,875	91,16
11/10/2022	370.838	2,14%	91,04	90,69	93,83	92,99
10/10/2022	438.155	0,02%	90,19	90,00	91,50	91,04
07/10/2022	473.953	-4,07%	93,95	90,895	93,91	91,05
06/10/2022	503.393	1,42%	92,87	92,87	96,49	94,91
05/10/2022	696.683	1,98%	92,50	91,04	94,43	92,87
04/10/2022	560.003	3,72%	83,22	83,22	90,52	89,87
03/10/2022	362.935	4,01%	83,31	83,31	87,195	86,651
30/09/2022	226.682	-0,85%	84,07	83,15	85,01	83,31
29/09/2022	240.533	-1,67%	84,25	82,62	84,625	84,07
28/09/2022	322.953	0,58%	84,85	84,435	86,08	85,49
27/09/2022	321.215	-0,31%	85,25	83,30	86,45	84,57
26/09/2022	203.520	-0,82%	85,25	84,395	86,05	84,83
23/09/2022	205.951	-0,15%	84,94	84,39	86,405	85,53
22/09/2022	178.233	-1,18%	86,14	85,24	86,645	85,66
21/09/2022	184.466	-2,45%	88,84	86,69	89,30	86,71
20/09/2022	304.518	-2,09%	89,24	88,3208	89,845	88,95
19/09/2022	230.430	2,92%	87,84	88,14	90,87	90,86
16/09/2022	374.910	-2,91%	89,76	87,30	89,77	88,31
15/09/2022	268.033	-1,12%	91,89	90,52	93,08	91,04
14/09/2022	199.558	-0,88%	96,44	90,98	92,875	92,11
13/09/2022	162.925	-3,82%	96,44	92,56	94,99	92,90
12/09/2022	203.732	0,85%	96,44	95,94	96,925	96,62
09/09/2022	198.568	0,30%	96,11	95,12	96,59	95,83
08/09/2022	149.809	0,09%	94,75	94,42	95,88	95,55
07/09/2022	135.173	3,11%	92,56	92,30	95,66	95,46
06/09/2022	151.996	-1,02%	92,805	91,98	93,40	92,58
05/09/2022	174.874	-1,02%	94,28	92,055	94,72	92,53
02/09/2022	174.874	-1,02%	94,28	92,055	94,72	92,53
01/09/2022	187.343	0,38%	92,74	92,41	93,775	93,47
31/08/2022	192.665	-1,19%	94,575	92,985	94,45	93,16
30/08/2022	160.327	-0,19%	95,20	93,95	95,82	94,26
29/08/2022	292.860	-0,44%	94,185	93,45	94,89	94,47
26/08/2022	292.691	-3,04%	97,87	94,77	97,64	94,86
25/08/2022	487.129	5,66%	94,29	93,94	97,95	97,83
24/08/2022	119.818	0,32%	92,115	91,73	93,27	92,6225
23/08/2022	172.764	-0,39%	92,53	91,98	93,33	92,35
22/08/2022	156.421	-1,41%	92,92	92,535	93,67	92,75
19/08/2022	150.034	-1,32%	94,74	93,71	95,09	94,08
18/08/2022	206.462	0,67%	94,74	94,145	95,70	95,40
17/08/2022	231.102	-0,59%	94,79	94,13	95,20	94,77
16/08/2022	120.175	1,05%	94,18	93,741	95,535	95,33
15/08/2022	118.442	1,20%	92,42	93,335	94,575	94,36
12/08/2022	109.839	1,85%	92,42	91,925	93,34	93,26