Stericycle Inc (SRCL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18-07-2024 |
196.152 |
0,00%
|
58,05
|
57,95
|
58,27
|
58,09
|
| 17-07-2024 |
196.152 |
-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
|
Por favor leia o