Stericycle Inc (SRCL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	193.752	0,00%	58,05	57,95	58,27	58,09
17/07/2024	193.752	-0,07%	58,05	57,95	58,27	58,09
16/07/2024	306.161	-0,03%	58,50	58,00	58,50	58,13
15/07/2024	205.811	-0,21%	58,32	58,13	58,32	58,15
12/07/2024	373.360	-0,05%	58,45	58,26	58,47	58,27
11/07/2024	352.969	-0,38%	58,52	58,26	58,77	58,30
10/07/2024	244.308	0,46%	58,21	58,21	58,61	58,52
09/07/2024	194.472	-0,38%	58,50	58,15	58,50	58,25
08/07/2024	150.261	0,17%	58,32	58,27	58,59	58,47
05/07/2024	153.238	-0,07%	58,25	58,17	58,495	58,37
04/07/2024	257.402	0,00%	58,03	57,95	58,43	58,41
03/07/2024	257.402	0,79%	58,03	57,95	58,43	58,41
02/07/2024	475.863	-0,22%	58,00	57,49	58,06	57,95
01/07/2024	292.537	-0,09%	58,02	57,53	58,165	58,08
28/06/2024	591.682	0,48%	57,72	57,72	58,275	58,13
27/06/2024	259.132	0,71%	57,42	57,35	57,87	57,855
26/06/2024	353.618	-0,36%	57,61	57,20	57,70	57,45
25/06/2024	289.319	0,24%	57,60	57,55	57,73	57,66
24/06/2024	377.775	-0,07%	57,68	57,52	57,81	57,52
21/06/2024	858.580	-0,33%	57,94	57,535	57,94	57,56
20/06/2024	656.009	-1,18%	58,31	57,75	58,49	57,75
19/06/2024	308.369	0,00%	58,50	58,27	58,50	58,44
18/06/2024	308.369	0,48%	58,50	58,27	58,50	58,44
17/06/2024	937.496	0,81%	58,15	58,09	58,63	58,63
14/06/2024	1.279.719	0,33%	57,77	57,77	58,35	58,16
13/06/2024	1.859.767	-0,70%	58,41	57,87	58,40	57,97
12/06/2024	2.478.930	-0,66%	58,89	58,295	58,90	58,38
11/06/2024	2.564.191	-0,41%	59,03	58,70	59,16	58,77
10/06/2024	2.215.073	0,07%	58,96	58,885	59,03	59,01
07/06/2024	2.124.471	-0,24%	59,15	58,915	59,15	58,97
06/06/2024	3.759.091	-0,15%	59,15	58,98	59,30	59,11
05/06/2024	3.709.723	0,15%	59,15	59,12	59,41	59,20
04/06/2024	4.812.667	0,10%	59,05	59,03	59,25	59,11
03/06/2024	16.573.139	14,57%	59,16	58,99	59,45	59,05
31/05/2024	504.461	4,54%	49,32	49,30	51,51	51,54
30/05/2024	461.452	-0,40%	49,74	48,8759	50,30	49,30
29/05/2024	486.500	0,08%	49,24	48,4744	49,86	49,50
28/05/2024	1.203.096	-4,24%	44,98	48,93	51,04	49,46
27/05/2024	625.996	0,00%	44,98	44,54	54,33	51,65
24/05/2024	625.996	14,96%	44,98	44,54	54,33	51,65
23/05/2024	227.431	-0,40%	45,30	44,61	45,00	44,75
22/05/2024	193.313	-1,04%	45,30	44,69	45,4971	44,93
21/05/2024	361.217	-0,18%	46,35	45,205	46,13	45,40
20/05/2024	525.663	-2,26%	46,35	45,24	46,67	45,48
17/05/2024	180.468	-0,47%	46,73	46,49	46,935	46,53
16/05/2024	156.709	0,45%	46,42	45,86	46,79	46,75
15/05/2024	137.403	-0,04%	46,80	46,35	46,82	46,54
14/05/2024	167.305	0,19%	47,01	46,445	47,11	46,56
13/05/2024	127.381	-1,00%	47,15	46,42	47,43	46,47
10/05/2024	206.644	0,06%	46,91	46,62	47,13	46,94
09/05/2024	227.945	-0,34%	47,17	46,67	47,7828	46,91
08/05/2024	257.437	-0,53%	47,21	46,81	47,5875	47,07
07/05/2024	218.186	-0,13%	47,85	47,26	48,0523	47,32
06/05/2024	340.466	2,60%	45,16	46,64	47,42	47,38
03/05/2024	251.931	3,08%	45,16	45,16	46,43	46,18
02/05/2024	323.306	1,13%	44,69	43,99	45,14	44,80
01/05/2024	510.661	-0,96%	44,69	44,18	45,42	44,30
30/04/2024	349.659	-1,52%	46,75	44,72	45,86	44,73
29/04/2024	460.041	-1,92%	46,75	45,311	46,74	45,42
26/04/2024	480.559	-0,43%	46,75	45,78	46,8217	46,31
25/04/2024	732.806	-6,74%	50,48	46,30	49,05	46,51
24/04/2024	453.285	-0,91%	50,48	49,72	50,915	49,87
23/04/2024	391.386	-1,20%	50,85	50,24	51,545	50,33
22/04/2024	366.062	2,06%	50,18	49,91	51,17	50,94
19/04/2024	264.535	2,13%	48,81	48,81	49,90	49,91
18/04/2024	204.745	0,35%	49,51	48,47	49,305	48,87
17/04/2024	251.769	-0,45%	49,51	48,365	49,19	48,70
16/04/2024	305.490	-0,77%	49,51	48,61	49,44	48,92
15/04/2024	233.891	0,08%	49,51	48,97	49,7699	49,30
12/04/2024	175.420	-1,44%	49,68	49,07	49,81	49,26
11/04/2024	262.608	-0,32%	51,76	49,77	50,325	49,98
10/04/2024	199.755	-2,68%	51,76	50,13	50,785	50,14
09/04/2024	227.943	-0,37%	51,76	51,35	51,99	51,52
08/04/2024	210.069	-0,17%	51,96	51,52	52,05	51,71
05/04/2024	178.133	-0,25%	51,95	51,585	52,465	51,80
04/04/2024	423.714	1,49%	51,67	51,23	52,13	51,93
03/04/2024	160.694	-0,16%	51,11	51,11	51,94	51,17
02/04/2024	189.739	-1,48%	52,94	50,96	52,75	51,25
01/04/2024	181.857	-1,38%	52,94	51,905	52,75	52,02
28/03/2024	176.282	-0,66%	52,94	52,71	53,195	52,75
27/03/2024	285.307	0,66%	53,00	52,75	53,24	53,10
26/03/2024	253.352	0,02%	52,85	52,54	53,07	52,75
25/03/2024	487.387	0,67%	52,74	51,98	52,82	52,74
22/03/2024	320.254	-0,91%	52,99	52,10	53,38	52,39
21/03/2024	385.257	0,34%	52,88	52,36	53,2475	52,87
20/03/2024	434.271	-1,22%	53,37	52,57	53,41	52,69
19/03/2024	306.048	0,24%	53,20	53,20	53,78	53,34
18/03/2024	343.203	1,74%	52,22	52,2034	53,39	53,21
15/03/2024	355.354	0,58%	51,75	51,75	52,74	52,30
14/03/2024	274.909	-1,81%	52,92	51,51	52,92	52,00
13/03/2024	579.753	1,17%	52,50	52,50	53,33	52,96
12/03/2024	538.258	0,71%	52,00	51,12	53,00	52,35
11/03/2024	267.810	-0,46%	52,65	51,025	52,135	51,96
08/03/2024	421.386	-0,76%	52,65	52,08	53,04	52,20
07/03/2024	332.316	-0,57%	53,19	52,49	53,255	52,60
06/03/2024	313.942	0,25%	53,37	52,82	53,6899	52,90
05/03/2024	509.573	-1,40%	53,37	52,48	53,37	52,77
04/03/2024	418.013	-0,47%	54,04	53,405	53,98	53,52
01/03/2024	364.573	-1,14%	54,26	53,49	54,315	53,77
29/02/2024	623.901	-2,26%	52,56	54,21	57,06	54,39