Stericycle Inc (SRCL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	172.003	1,49%	43,28	42,87	43,78	43,74
19/05/2023	176.353	-0,12%	43,52	42,95	43,85	43,10
18/05/2023	178.139	-1,21%	43,48	42,64	43,705	43,15
17/05/2023	152.891	2,03%	43,07	42,91	43,79	43,68
16/05/2023	157.496	-2,04%	43,55	42,78	43,55	42,81
15/05/2023	228.605	0,92%	43,61	42,87	44,19	43,70
12/05/2023	164.963	-0,21%	43,53	43,08	43,6981	43,30
11/05/2023	177.804	-0,32%	43,34	43,22	43,80	43,39
10/05/2023	243.494	0,58%	43,80	43,175	44,10	43,53
09/05/2023	280.158	-1,32%	43,67	43,22	43,67	43,28
08/05/2023	225.339	-1,15%	44,38	43,77	44,785	43,86
05/05/2023	228.461	1,65%	44,07	43,38	44,65	44,37
04/05/2023	347.013	-0,59%	43,81	42,98	44,82	43,65
03/05/2023	369.988	-0,90%	44,63	43,81	44,80	43,91
02/05/2023	349.991	-2,72%	45,37	43,75	45,7525	44,31
01/05/2023	275.735	-0,22%	45,64	45,425	46,15	45,55
28/04/2023	355.061	-0,93%	46,07	45,46	46,50	45,65
27/04/2023	583.627	9,12%	44,26	43,65	46,21	46,08
26/04/2023	467.595	-1,19%	42,53	42,10	42,78	42,23
25/04/2023	449.498	0,66%	41,93	41,728	42,78	42,54
24/04/2023	251.310	0,45%	42,12	42,09	42,56	42,26
21/04/2023	295.638	0,02%	42,24	41,80	42,38	42,07
20/04/2023	191.508	0,17%	41,69	41,68	42,33	42,06
19/04/2023	265.872	0,34%	41,60	41,57	42,30	41,99
18/04/2023	268.897	-2,49%	42,88	41,77	43,03	41,85
17/04/2023	338.433	2,19%	42,00	42,00	43,05	42,92
14/04/2023	283.899	-0,50%	42,32	41,80	42,885	42,00
13/04/2023	366.359	0,57%	42,03	41,675	42,22	42,21
12/04/2023	218.392	-0,80%	42,51	41,84	42,78	41,97
11/04/2023	263.418	0,71%	42,23	42,20	42,68	42,31
10/04/2023	311.099	0,67%	41,41	41,41	42,05	42,01
06/04/2023	382.273	-0,81%	42,25	41,63	43,145	41,73
05/04/2023	370.167	-1,41%	42,41	41,73	42,745	42,07
04/04/2023	255.900	-2,45%	43,90	42,52	43,90	42,67
03/04/2023	284.825	0,30%	43,52	43,45	43,93	43,74
31/03/2023	405.931	2,83%	42,84	42,65	43,70	43,61
30/03/2023	287.580	-0,28%	42,97	42,39	43,28	42,41
29/03/2023	222.124	1,46%	42,11	42,09	42,54	42,53
28/03/2023	300.492	1,26%	41,41	41,315	42,05	41,92
27/03/2023	392.913	0,90%	41,51	41,20	41,712	41,40
24/03/2023	325.379	0,12%	40,65	40,37	41,04	41,03
23/03/2023	291.851	-1,18%	41,48	40,79	42,27	40,98
22/03/2023	310.223	-3,47%	43,00	41,43	43,00	41,47
21/03/2023	597.921	1,63%	42,74	42,69	43,565	42,96
20/03/2023	297.760	0,88%	41,95	41,88	42,68	42,27
17/03/2023	623.775	-2,31%	42,43	41,63	42,46	41,90
16/03/2023	419.606	0,16%	42,26	42,08	43,17	42,89
15/03/2023	642.954	-1,79%	42,88	41,99	43,08	42,82
14/03/2023	285.979	1,28%	43,84	43,31	44,20	43,60
13/03/2023	352.748	-1,03%	43,03	42,70	43,995	43,05
10/03/2023	311.464	-3,12%	44,83	43,405	45,70	43,50
09/03/2023	207.979	-2,62%	46,18	44,84	46,30	44,90
08/03/2023	203.737	0,22%	46,00	45,91	46,74	46,11
07/03/2023	219.930	-0,84%	46,40	45,84	46,62	46,01
06/03/2023	451.955	-3,03%	47,94	46,28	47,96	46,40
03/03/2023	565.907	0,65%	47,86	47,20	48,12	47,85
02/03/2023	305.330	0,51%	47,09	46,82	47,65	47,54
01/03/2023	844.357	-0,80%	47,44	46,86	47,78	47,30
28/02/2023	806.916	-0,33%	48,17	47,65	48,98	47,68
27/02/2023	466.414	1,01%	47,69	47,38	48,225	47,84
24/02/2023	500.594	-3,07%	47,92	47,285	48,69	47,36
23/02/2023	949.355	-11,47%	52,00	47,92	52,00	48,86
22/02/2023	401.626	1,21%	54,65	54,54	55,56	55,19
21/02/2023	452.412	-2,52%	55,57	54,18	55,57	54,53
20/02/2023	253.258	0,79%	55,46	54,97	55,96	55,94
17/02/2023	253.258	0,79%	55,46	54,97	55,96	55,94
16/02/2023	220.481	-0,41%	55,17	54,74	55,82	55,50
15/02/2023	188.256	0,36%	55,02	54,625	55,87	55,73
14/02/2023	189.478	0,36%	55,10	54,5925	55,83	55,53
13/02/2023	152.258	1,43%	54,62	54,105	55,36	55,33
10/02/2023	164.532	0,76%	53,89	53,51	54,56	54,55
09/02/2023	183.346	-0,66%	54,69	53,995	55,89	54,14
08/02/2023	180.447	-0,35%	54,38	53,93	55,03	54,50
07/02/2023	164.586	0,02%	54,45	53,79	54,82	54,69
06/02/2023	150.506	-0,67%	54,63	54,37	55,38	54,68
03/02/2023	256.049	-1,08%	55,12	54,91	55,7482	55,05
02/02/2023	232.235	2,47%	54,40	54,26	56,12	55,65
01/02/2023	289.252	0,93%	53,62	53,475	54,825	54,31
31/01/2023	254.846	1,82%	53,19	52,83	53,81	53,81
30/01/2023	114.199	0,61%	52,18	52,18	53,08	52,85
27/01/2023	136.880	0,08%	52,41	51,445	52,73	52,53
26/01/2023	126.437	-1,09%	53,31	52,20	53,39	52,49
25/01/2023	120.567	0,47%	52,42	52,065	53,17	53,07
24/01/2023	154.220	-0,99%	53,13	52,82	53,53	52,82
23/01/2023	256.281	1,00%	52,82	52,47	53,80	53,35
20/01/2023	242.821	1,44%	52,22	51,275	52,82	52,82
19/01/2023	180.908	-1,14%	52,43	52,07	52,78	52,07
18/01/2023	167.517	-0,59%	53,06	52,505	53,49	52,67
17/01/2023	188.523	0,27%	52,84	52,775	53,465	52,98
16/01/2023	130.749	1,73%	51,72	51,425	52,94	52,84
13/01/2023	130.749	1,73%	51,72	51,425	52,94	52,84
12/01/2023	176.407	-1,67%	52,77	51,885	53,34	51,94
11/01/2023	141.802	1,38%	52,36	52,17	52,93	52,82
10/01/2023	119.870	0,29%	51,61	51,24	52,365	52,10
09/01/2023	139.203	0,41%	51,89	51,755	52,74	51,95
06/01/2023	119.521	2,56%	50,73	50,614	51,89	51,74
05/01/2023	166.011	-0,88%	50,48	49,62	50,56	50,45
04/01/2023	310.540	0,32%	51,29	50,415	51,62	50,90
03/01/2023	223.373	1,70%	50,01	49,87	50,845	50,74
02/01/2023	189.256	-0,28%	49,57	49,23	49,99	49,89