Stericycle Inc (SRCL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	189.256	-0,28%	49,57	49,23	49,99	49,89
29/12/2022	215.624	2,27%	49,06	48,90	50,29	50,03
28/12/2022	258.400	-2,51%	50,30	48,90	50,83	48,92
27/12/2022	116.448	0,44%	50,17	49,48	50,37	50,18
23/12/2022	26.836	0,49%	49,10	48,97	49,55	49,5199
22/12/2022	239.260	-2,95%	50,42	48,615	50,79	49,28
21/12/2022	224.144	2,34%	49,63	49,63	50,86	50,78
20/12/2022	218.751	0,63%	49,06	49,02	49,95	49,62
19/12/2022	250.918	-1,44%	49,80	49,20	50,1949	49,31
16/12/2022	849.661	-1,22%	50,21	49,305	50,53	50,03
15/12/2022	547.247	-2,15%	51,05	50,38	51,41	50,65
14/12/2022	243.462	-0,44%	51,77	51,37	52,58	51,76
13/12/2022	321.805	1,25%	52,86	51,44	52,99	51,99
12/12/2022	150.388	1,00%	51,04	50,57	51,38	51,35
09/12/2022	147.996	-0,68%	51,13	50,695	51,51	50,84
08/12/2022	122.064	0,53%	51,14	50,93	51,675	51,19
07/12/2022	228.534	-1,30%	51,54	50,59	51,985	50,92
06/12/2022	796.261	-1,90%	52,54	51,1242	52,55	51,59
05/12/2022	1.378.866	-2,29%	52,58	52,10	53,43	52,59
02/12/2022	1.106.956	1,70%	52,58	52,115	54,14	53,82
01/12/2022	2.516.399	1,52%	50,86	52,46	53,78	52,92
30/11/2022	570.818	3,35%	50,86	50,32	52,09	52,13
29/11/2022	542.663	0,38%	50,45	50,1972	51,02	50,85
28/11/2022	637.080	-1,30%	51,66	50,50	51,47	50,70
25/11/2022	417.773	0,10%	51,66	50,76	51,50	51,37
24/11/2022	483.392	0,10%	51,41	51,14	51,79	51,50
23/11/2022	483.392	0,10%	51,41	51,14	51,79	51,50
22/11/2022	965.793	2,92%	50,19	50,085	51,525	51,45
21/11/2022	1.029.851	0,48%	50,27	48,815	50,69	49,99
18/11/2022	2.646.996	1,00%	50,27	49,08	50,69	49,75
17/11/2022	1.009.717	-3,20%	50,27	49,13	50,50	49,26
16/11/2022	668.383	-0,74%	51,06	50,78	51,28	50,89
15/11/2022	832.742	-0,04%	51,74	50,65	52,1458	51,23
14/11/2022	335.354	-1,06%	51,41	51,25	52,91	51,25
11/11/2022	208.440	1,51%	49,14	50,8901	52,335	51,80
10/11/2022	352.766	5,87%	49,14	49,635	51,06	51,03
09/11/2022	191.640	-2,92%	49,14	48,11	49,64	48,14
08/11/2022	276.018	2,95%	48,30	48,26	50,03	49,59
07/11/2022	416.427	2,91%	44,33	46,968	48,32	48,18
04/11/2022	328.164	3,38%	44,33	45,12	46,80	46,77
03/11/2022	568.452	6,60%	44,33	42,60	46,20	45,24
02/11/2022	312.378	-4,77%	44,33	42,44	44,18	42,44
01/11/2022	150.886	-0,02%	45,03	44,45	44,962	44,57
31/10/2022	173.075	0,93%	43,53	43,865	44,8814	44,58
28/10/2022	206.991	1,90%	43,53	43,00	44,18	44,18
27/10/2022	174.865	-0,88%	44,22	43,26	44,71	43,355
26/10/2022	179.655	3,65%	41,94	43,29	44,3642	43,74
25/10/2022	468.338	4,07%	41,94	41,565	43,55	43,51
24/10/2022	490.091	1,43%	41,83	41,51	42,40	41,81
21/10/2022	669.860	1,15%	41,83	40,185	41,56	41,21
20/10/2022	511.118	-1,40%	41,83	40,64	41,67	40,75
19/10/2022	209.073	-1,97%	41,83	40,85	42,255	41,33
18/10/2022	591.361	3,23%	41,67	41,39	42,58	42,16
17/10/2022	481.262	-0,07%	41,39	40,786	42,00	40,84
14/10/2022	505.717	-4,62%	41,07	40,45	44,34	39,81
13/10/2022	309.776	2,18%	41,07	39,63	41,97	41,74
12/10/2022	353.301	-0,92%	41,07	39,96	41,48	40,85
11/10/2022	435.655	-1,48%	41,69	40,905	42,03	41,23
10/10/2022	147.750	-1,37%	42,38	41,82	42,79	41,85
07/10/2022	299.160	-2,71%	43,31	42,18	43,3491	42,43
06/10/2022	194.034	-1,91%	44,22	42,93	44,63	43,66
05/10/2022	646.394	0,47%	43,78	43,05	44,69	44,51
04/10/2022	654.413	2,88%	43,46	42,375	44,98	44,30
03/10/2022	512.154	2,26%	42,11	42,11	43,28	43,06
30/09/2022	405.837	-2,12%	43,20	42,01	43,245	42,11
29/09/2022	165.528	-1,49%	44,21	42,70	43,75	43,03
28/09/2022	241.984	1,72%	44,21	42,80	43,97	43,68
27/09/2022	198.360	-1,24%	44,21	42,53	44,07	42,94
26/09/2022	235.248	-2,51%	44,21	43,40	44,55	43,48
23/09/2022	262.400	-1,52%	44,99	44,2301	45,095	44,60
22/09/2022	336.853	-4,19%	47,07	44,83	47,13	45,29
21/09/2022	147.115	-1,44%	48,21	47,26	48,596	47,27
20/09/2022	201.346	-3,40%	49,29	47,36	49,61	47,96
19/09/2022	220.223	0,49%	49,00	48,95	49,66	49,65
16/09/2022	434.394	-2,14%	50,17	49,33	50,00	49,41
15/09/2022	264.173	0,36%	50,26	49,93	51,2548	50,49
14/09/2022	226.940	0,34%	50,13	49,82	50,96	50,31
13/09/2022	201.590	-3,74%	51,11	50,025	51,4639	50,14
12/09/2022	108.173	1,60%	50,94	51,73	52,51	52,09
09/09/2022	175.985	-0,47%	50,94	51,03	51,476	50,36
08/09/2022	192.143	0,20%	50,10	49,995	50,63	50,60
07/09/2022	211.485	2,75%	49,06	49,06	50,77	50,50
06/09/2022	140.187	-0,45%	49,79	48,76	49,69	49,15
05/09/2022	188.956	-0,74%	50,03	49,145	50,61	49,37
02/09/2022	188.956	-0,74%	50,03	49,145	50,61	49,37
01/09/2022	255.338	-0,70%	49,95	49,30	49,95	49,74
31/08/2022	165.669	-1,18%	50,75	50,02	50,93	50,09
30/08/2022	170.865	0,22%	50,63	50,17	50,91	50,69
29/08/2022	147.184	-1,61%	51,23	50,58	51,30	50,58
26/08/2022	289.159	-2,84%	52,78	51,34	53,335	51,41
25/08/2022	519.495	1,61%	52,22	52,04	53,60	52,91
24/08/2022	186.326	1,19%	51,31	51,23	52,28	52,08
23/08/2022	208.021	-0,33%	51,62	51,31	52,24	51,47
22/08/2022	175.766	-2,93%	53,61	51,445	52,63	51,64
19/08/2022	216.731	-1,12%	53,61	52,89	53,4316	53,20
18/08/2022	140.298	-0,61%	54,10	53,55	54,10	53,80
17/08/2022	186.224	-1,65%	54,49	53,61	54,89	54,13
16/08/2022	182.038	2,21%	53,52	53,39	55,31	55,06
15/08/2022	306.501	0,82%	53,08	53,01	54,19	53,87
12/08/2022	393.545	1,62%	52,76	52,54	54,06	53,43