Stericycle Inc (SRCL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	973.828	9,94%	52,56	52,33	56,67	55,65
27-02-2024	472.531	-0,61%	51,19	49,97	51,19	50,62
26-02-2024	393.885	1,05%	50,11	50,11	51,25	50,93
23-02-2024	259.081	0,64%	49,91	49,635	50,82	50,40
22-02-2024	343.020	3,07%	48,64	48,64	50,165	50,08
21-02-2024	357.215	-0,70%	48,96	48,005	48,96	48,59
20-02-2024	292.932	-1,53%	49,26	48,76	49,83	48,93
19-02-2024	119.785	0,00%	50,16	49,61	50,20	49,69
16-02-2024	119.785	1,08%	50,16	49,61	50,20	49,69
15-02-2024	309.164	2,77%	49,55	49,55	50,82	50,52
14-02-2024	240.087	1,44%	48,95	48,478	49,46	49,16
13-02-2024	195.806	-1,42%	48,32	48,18	49,34	48,46
12-02-2024	219.592	0,88%	47,99	48,80	49,29	49,16
09-02-2024	156.593	0,89%	47,99	47,935	48,79	48,73
08-02-2024	178.350	0,86%	47,99	47,91	48,69	48,30
07-02-2024	211.536	-1,26%	48,72	47,73	48,735	47,89
06-02-2024	249.499	1,74%	48,16	47,34	48,53	48,50
05-02-2024	158.437	-2,06%	48,16	47,44	48,16	47,67
02-02-2024	150.508	0,17%	48,09	47,88	49,06	48,67
01-02-2024	203.917	1,23%	49,33	47,67	48,765	48,59
31-01-2024	227.788	-2,66%	49,33	47,98	49,40	48,00
30-01-2024	141.322	-1,04%	49,62	49,17	49,82	49,31
29-01-2024	297.815	1,12%	49,04	48,5034	49,87	49,83
26-01-2024	286.390	2,18%	48,55	48,975	49,72	49,28
25-01-2024	198.661	-0,97%	49,86	48,10	49,11	48,23
24-01-2024	348.761	-1,91%	49,86	48,71	49,95	48,70
23-01-2024	481.128	0,51%	49,07	49,35	49,95	49,65
22-01-2024	387.574	1,79%	49,07	48,87	49,5175	49,40
19-01-2024	255.451	1,72%	47,80	47,44	48,60	48,53
18-01-2024	309.177	1,06%	47,35	46,98	47,83	47,71
17-01-2024	218.983	-1,38%	47,41	46,92	47,94	47,21
16-01-2024	344.473	-1,24%	48,00	47,60	48,06	47,87
15-01-2024	239.614	-1,00%	49,40	48,06	49,95	48,47
12-01-2024	239.614	-1,00%	49,40	48,06	49,95	48,47
11-01-2024	253.496	-0,51%	49,00	48,5635	49,43	48,96
10-01-2024	276.377	2,63%	48,01	48,01	49,22	49,21
09-01-2024	152.158	-0,40%	47,55	47,44	48,42	47,95
08-01-2024	231.101	0,92%	47,55	47,50	48,16	48,14
05-01-2024	315.180	-0,11%	47,88	47,06	48,20	47,70
04-01-2024	185.998	-0,40%	47,88	47,44	47,88	47,75
03-01-2024	439.474	-2,52%	48,36	47,80	48,70	47,94
02-01-2024	218.864	-0,77%	49,61	49,15	49,67	49,18
29-12-2023	176.248	-0,48%	49,61	49,47	49,97	49,56
28-12-2023	162.593	-0,10%	49,61	49,5301	49,9434	49,80
27-12-2023	201.987	-0,93%	50,30	49,35	50,30	49,85
26-12-2023	168.696	-0,26%	50,50	50,20	50,675	50,32
22-12-2023	240.504	0,34%	50,40	50,155	50,77	50,45
21-12-2023	259.161	1,25%	49,81	49,235	50,995	50,28
20-12-2023	436.461	-0,34%	49,75	48,7975	51,00	49,66
19-12-2023	296.624	0,61%	49,97	49,25	50,06	49,83
18-12-2023	219.890	-0,74%	49,97	48,72	49,96	49,53
15-12-2023	799.056	-0,42%	50,11	49,535	50,705	49,90
14-12-2023	425.847	2,77%	49,29	49,10	50,68	50,10
13-12-2023	337.588	2,20%	47,58	47,10	48,78	48,75
12-12-2023	486.602	-3,17%	49,59	47,52	49,59	47,70
11-12-2023	397.496	1,67%	47,52	48,58	49,65	49,26
08-12-2023	416.063	-1,30%	47,52	47,40	48,72	48,45
07-12-2023	303.969	-0,18%	49,46	49,035	49,62	49,09
06-12-2023	279.120	1,30%	48,66	48,62	49,30	49,18
05-12-2023	280.568	-0,90%	48,80	48,015	48,975	48,55
04-12-2023	364.220	1,77%	48,10	48,095	49,06	48,99
01-12-2023	371.087	2,49%	46,90	46,81	48,27	48,14
30-11-2023	268.409	2,98%	45,63	45,51	47,01	46,97
29-11-2023	437.656	-0,35%	45,86	45,45	46,10	45,61
28-11-2023	493.074	-0,57%	45,86	45,50	46,176	45,77
27-11-2023	342.400	1,41%	45,17	45,04	46,06	46,03
24-11-2023	82.392	0,15%	45,18	44,87	45,405	45,39
23-11-2023	185.535	1,82%	44,85	44,52	45,35	45,32
22-11-2023	184.962	1,82%	44,85	44,52	45,35	45,32
21-11-2023	179.681	-1,31%	44,85	44,50	45,075	44,51
20-11-2023	309.008	0,20%	45,06	44,685	45,12	45,10
17-11-2023	258.455	0,65%	45,17	44,62	45,23	45,01
16-11-2023	343.147	-0,87%	45,03	44,3003	45,20	44,72
15-11-2023	309.164	1,53%	44,27	44,27	45,11	45,11
14-11-2023	176.140	4,49%	43,74	42,26	44,625	44,43
13-11-2023	406.217	-1,21%	42,82	41,9793	43,28	42,52
10-11-2023	293.712	2,70%	41,78	41,54	43,04	43,04
09-11-2023	253.758	1,11%	41,78	41,54	42,28	41,91
08-11-2023	253.883	1,07%	41,06	40,7621	41,55	41,45
07-11-2023	319.705	-0,17%	41,06	40,54	41,3651	41,01
06-11-2023	422.545	-2,72%	42,14	40,50	42,14	41,08
03-11-2023	501.439	1,66%	42,20	41,93	43,09	42,23
02-11-2023	781.874	1,24%	41,14	37,78	41,67	41,54
01-11-2023	518.996	-0,51%	41,14	40,52	41,27	41,03
31-10-2023	687.247	4,91%	39,48	39,32	41,48	41,24
30-10-2023	496.819	0,33%	39,74	39,08	39,81	39,31
27-10-2023	146.196	-2,25%	40,37	39,25	40,37	39,46
26-10-2023	377.404	0,10%	40,24	39,81	40,46	40,37
25-10-2023	322.661	-0,35%	40,24	39,96	40,68	40,33
24-10-2023	193.326	-0,27%	40,81	40,40	41,12	40,47
23-10-2023	307.851	-0,30%	40,45	40,41	41,115	40,58
20-10-2023	217.234	-1,69%	42,15	40,52	41,34	40,70
19-10-2023	370.941	-2,31%	42,15	41,16	42,65	41,40
18-10-2023	366.510	-2,82%	43,21	42,2601	43,21	42,38
17-10-2023	343.769	1,82%	42,63	42,63	43,965	43,61
16-10-2023	204.771	2,71%	42,03	41,92	43,12	42,83
13-10-2023	277.050	-1,61%	42,55	41,26	42,975	41,70
12-10-2023	446.428	-3,22%	43,93	42,355	43,94	42,38
11-10-2023	190.878	0,23%	43,04	43,39	43,99	43,79
10-10-2023	357.256	1,89%	43,04	42,54	43,83	43,69