Stericycle Inc (SRCL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	414.204	1,20%	42,02	41,885	43,11	42,88
06/10/2023	452.955	0,07%	42,08	41,82	42,805	42,37
05/10/2023	400.319	0,57%	41,99	41,67	42,418	42,34
04/10/2023	442.879	0,24%	41,92	41,12	42,63	42,10
03/10/2023	587.386	-3,58%	43,13	41,78	43,40	42,00
02/10/2023	432.723	-2,57%	44,70	42,8175	45,54	43,56
29/09/2023	391.305	-1,15%	45,31	44,28	45,54	44,71
28/09/2023	599.199	-2,73%	46,43	44,70	46,43	45,23
27/09/2023	750.736	3,26%	45,55	45,55	47,20	46,50
26/09/2023	1.393.392	-1,94%	44,44	44,63	46,41	45,03
25/09/2023	873.919	2,71%	45,51	44,40	46,35	45,92
22/09/2023	241.091	-0,49%	45,51	44,64	45,24	44,71
21/09/2023	884.657	-1,51%	45,56	44,70	45,94	44,93
20/09/2023	281.793	0,75%	45,56	45,46	46,80	45,62
19/09/2023	874.863	0,53%	45,14	44,65	45,59	45,28
18/09/2023	246.254	0,69%	44,84	44,3804	45,53	45,04
15/09/2023	680.775	-1,22%	44,91	44,605	45,60	44,73
14/09/2023	278.222	-1,82%	44,91	45,13	46,37	45,28
13/09/2023	513.789	2,72%	44,91	44,655	46,18	46,12
12/09/2023	246.674	0,92%	44,56	44,31	45,11	44,90
11/09/2023	293.861	0,20%	44,03	44,265	44,71	44,49
08/09/2023	284.106	0,96%	44,03	44,03	44,57	44,40
07/09/2023	325.253	-2,48%	45,05	43,75	44,83	43,98
06/09/2023	391.217	1,83%	44,44	44,148	45,15	45,10
05/09/2023	455.200	-0,41%	44,27	43,055	44,35	44,29
04/09/2023	303.875	0,59%	44,50	44,43	44,945	44,47
01/09/2023	303.875	0,59%	44,50	44,43	44,945	44,47
31/08/2023	196.635	0,34%	44,11	43,883	44,27	44,21
30/08/2023	202.957	0,36%	43,71	43,42	44,138	44,06
29/08/2023	202.558	0,87%	43,71	43,40	43,93	43,90
28/08/2023	196.497	0,97%	43,33	43,11	43,82	43,52
25/08/2023	109.173	-0,26%	43,21	42,76	43,5212	43,10
24/08/2023	126.196	-0,48%	43,21	43,17	43,8795	43,21
23/08/2023	177.567	0,49%	43,29	43,133	43,605	43,42
22/08/2023	172.357	-0,58%	43,46	42,87	43,81	43,21
21/08/2023	272.429	-0,84%	45,12	43,15	44,09	43,46
18/08/2023	304.800	0,57%	45,12	43,32	43,93	43,83
17/08/2023	194.037	-3,03%	45,12	43,52	45,16	43,58
16/08/2023	230.799	-0,77%	45,12	44,93	45,65	44,94
15/08/2023	300.598	-2,31%	45,89	45,25	46,03	45,29
14/08/2023	372.665	2,16%	44,79	45,23	46,47	46,36
11/08/2023	382.208	1,16%	44,79	44,63	45,41	45,38
10/08/2023	359.028	0,47%	44,76	44,53	45,26	44,86
09/08/2023	546.188	2,01%	43,80	43,61	45,13	44,65
08/08/2023	482.829	0,99%	42,82	42,465	44,005	43,77
07/08/2023	319.024	3,02%	42,08	41,89	43,56	43,34
04/08/2023	279.428	-0,02%	42,08	41,795	42,5619	42,07
03/08/2023	264.223	-1,64%	42,49	42,02	42,65	42,08
02/08/2023	185.007	0,71%	42,49	41,955	42,89	42,78
01/08/2023	313.934	-0,02%	42,49	41,77	42,655	42,48
31/07/2023	363.935	-0,72%	42,80	42,02	43,065	42,49
28/07/2023	627.697	3,33%	41,41	41,35	43,005	42,80
27/07/2023	965.173	-9,84%	44,00	41,2601	44,73	41,42
26/07/2023	607.037	-1,52%	46,50	45,79	46,83	45,94
25/07/2023	231.616	0,13%	46,59	46,21	46,77	46,65
24/07/2023	244.222	-0,15%	46,00	46,485	46,9375	46,59
21/07/2023	303.549	2,30%	46,00	45,805	46,78	46,66
20/07/2023	188.889	-0,13%	45,78	45,08	45,935	45,61
19/07/2023	284.702	1,62%	45,17	44,87	45,75	45,67
18/07/2023	168.709	-0,42%	45,17	44,431	45,63	44,94
17/07/2023	279.768	-0,35%	45,29	44,55	46,35	45,13
14/07/2023	285.475	-0,77%	45,55	44,59	45,55	45,29
13/07/2023	264.299	-2,23%	46,71	45,58	46,98	45,64
12/07/2023	303.553	1,28%	46,65	46,315	47,14	46,68
11/07/2023	329.912	1,48%	45,55	45,4601	46,09	46,09
10/07/2023	279.568	-0,37%	45,31	45,27	46,19	45,42
07/07/2023	374.830	1,11%	45,31	45,31	46,00	45,59
06/07/2023	239.345	-1,94%	45,48	44,37	45,50	45,09
05/07/2023	358.308	-0,73%	46,27	45,54	46,34	45,98
04/07/2023	77.367	-0,26%	45,64	46,1229	46,57	46,32
03/07/2023	77.367	-0,26%	45,64	46,1229	46,57	46,32
30/06/2023	297.907	2,43%	45,64	45,63	46,74	46,44
29/06/2023	155.528	1,03%	45,00	44,64	45,535	45,34
28/06/2023	248.850	-0,42%	45,11	44,44	45,14	44,88
27/06/2023	236.844	1,65%	44,35	44,01	45,1125	45,07
26/06/2023	387.602	1,30%	44,03	43,85	45,08	44,34
23/06/2023	427.825	-2,52%	44,43	43,48	44,71	43,77
22/06/2023	203.093	-0,36%	46,12	44,7908	45,23	44,90
21/06/2023	217.258	-1,18%	46,12	45,05	45,55	45,06
20/06/2023	299.412	-1,47%	47,01	45,48	47,48	45,60
19/06/2023	610.216	-1,80%	47,01	45,51	47,48	46,28
16/06/2023	610.216	-1,80%	47,01	45,51	47,48	46,28
15/06/2023	314.313	-0,11%	47,01	46,41	47,42	47,13
14/06/2023	775.832	3,42%	45,76	45,64	47,28	47,18
13/06/2023	233.708	0,09%	45,72	45,2585	46,20	45,62
12/06/2023	246.915	0,69%	45,27	45,05	45,80	45,58
09/06/2023	378.784	0,11%	45,02	44,80	45,70	45,27
08/06/2023	390.500	1,41%	45,26	44,56	45,67	45,22
07/06/2023	307.837	2,34%	43,81	43,1601	44,68	44,59
06/06/2023	255.539	0,51%	43,28	43,1601	43,75	43,57
05/06/2023	315.865	-0,78%	43,52	42,71	43,79	43,35
02/06/2023	512.256	1,16%	43,83	43,57	44,81	43,69
01/06/2023	350.200	2,47%	42,38	41,92	43,21	43,19
31/05/2023	203.417	-0,65%	43,11	42,55	43,42	42,15
30/05/2023	203.417	-0,65%	43,11	42,55	43,42	42,83
29/05/2023	206.442	1,46%	42,47	42,265	43,21	43,11
26/05/2023	206.442	1,46%	42,47	42,265	43,21	43,11
25/05/2023	234.394	-1,98%	43,15	41,80	43,25	42,49
24/05/2023	212.244	-0,67%	43,54	42,90	43,54	43,35
23/05/2023	191.998	-0,23%	43,52	42,87	43,85	43,64