Carlisle Cos Inc (CSL)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 04/03/2026 |
91.880 |
0,11%
|
388,76
|
382,35
|
392,189
|
389,20
|
| 03/03/2026 |
138.540 |
-1,26%
|
393,68
|
377,66
|
393,68
|
388,76
|
| 02/03/2026 |
165.261 |
-0,26%
|
394,77
|
380,295
|
394,82
|
393,73
|
| 27/02/2026 |
147.068 |
-0,21%
|
395,59
|
388,76
|
403,50
|
394,77
|
| 26/02/2026 |
112.603 |
0,47%
|
394,30
|
391,5901
|
399,98
|
395,59
|
| 25/02/2026 |
207.581 |
-3,46%
|
409,50
|
388,02
|
413,04
|
393,73
|
| 24/02/2026 |
185.042 |
1,79%
|
404,95
|
399,6792
|
408,34
|
407,86
|
| 23/02/2026 |
116.707 |
-2,04%
|
409,02
|
398,67
|
412,70
|
400,67
|
| 20/02/2026 |
257.621 |
0,34%
|
407,65
|
406,10
|
417,56
|
409,02
|
| 19/02/2026 |
178.838 |
0,50%
|
405,90
|
401,1001
|
410,0099
|
407,65
|
| 18/02/2026 |
241.718 |
-0,60%
|
406,07
|
402,6208
|
415,72
|
405,63
|
| 17/02/2026 |
259.537 |
0,03%
|
409,04
|
401,3721
|
413,0799
|
408,06
|
| 13/02/2026 |
235.181 |
-1,80%
|
416,55
|
407,2789
|
424,4473
|
407,94
|
| 12/02/2026 |
340.830 |
-0,52%
|
420,83
|
416,0001
|
432,9188
|
416,55
|
| 11/02/2026 |
195.933 |
0,50%
|
420,00
|
409,1885
|
420,00
|
418,74
|
| 10/02/2026 |
364.714 |
3,67%
|
400,55
|
400,55
|
418,65
|
416,44
|
| 09/02/2026 |
164.428 |
-0,54%
|
401,21
|
397,5123
|
406,039
|
401,71
|
| 06/02/2026 |
430.033 |
0,71%
|
401,00
|
395,23
|
415,185
|
403,88
|
| 05/02/2026 |
396.593 |
1,43%
|
395,8186
|
389,0305
|
403,2156
|
401,01
|
| 04/02/2026 |
1.063.079 |
11,11%
|
355,84
|
355,84
|
398,77
|
395,36
|
| 03/02/2026 |
388.258 |
3,60%
|
343,48
|
341,755
|
356,79
|
355,84
|
| 02/02/2026 |
340.229 |
0,76%
|
343,24
|
338,63
|
347,895
|
343,48
|
| 30/01/2026 |
164.717 |
-0,33%
|
342,01
|
335,31
|
347,76
|
340,89
|
| 29/01/2026 |
254.456 |
0,29%
|
341,01
|
336,19
|
343,365
|
342,01
|
| 28/01/2026 |
233.750 |
-1,47%
|
346,10
|
340,01
|
346,64
|
341,01
|
| 27/01/2026 |
129.006 |
-1,17%
|
349,00
|
344,6701
|
353,203
|
346,10
|
| 26/01/2026 |
113.758 |
0,31%
|
351,20
|
346,59
|
351,20
|
350,19
|
| 23/01/2026 |
175.595 |
-2,44%
|
357,89
|
348,295
|
357,89
|
349,15
|
| 22/01/2026 |
161.073 |
-0,19%
|
358,58
|
354,56
|
364,63
|
357,89
|
| 21/01/2026 |
159.832 |
2,59%
|
350,50
|
350,50
|
363,61
|
358,58
|
| 20/01/2026 |
184.763 |
-3,90%
|
340,90
|
340,90
|
361,08
|
349,54
|
| 16/01/2026 |
197.945 |
-0,67%
|
364,5197
|
361,80
|
368,948
|
363,72
|
| 15/01/2026 |
176.291 |
1,96%
|
360,00
|
359,82
|
368,345
|
366,17
|
| 14/01/2026 |
216.815 |
0,76%
|
356,38
|
353,28
|
363,89
|
359,13
|
| 13/01/2026 |
188.249 |
0,06%
|
356,22
|
350,20
|
358,67
|
356,42
|
| 12/01/2026 |
177.510 |
0,36%
|
354,93
|
351,0401
|
360,72
|
356,22
|
| 09/01/2026 |
211.529 |
4,37%
|
340,06
|
340,06
|
355,97
|
354,93
|
| 08/01/2026 |
260.305 |
4,11%
|
326,64
|
322,12
|
342,7899
|
340,06
|
| 07/01/2026 |
245.258 |
-2,80%
|
336,05
|
324,62
|
342,55
|
326,64
|
| 06/01/2026 |
185.108 |
0,91%
|
331,80
|
328,2883
|
340,345
|
336,05
|
| 05/01/2026 |
256.102 |
1,38%
|
328,47
|
326,72
|
339,00
|
333,01
|
| 02/01/2026 |
166.117 |
2,69%
|
319,86
|
319,05
|
331,02
|
328,47
|
| 31/12/2025 |
112.010 |
-1,34%
|
324,90
|
318,99
|
324,90
|
319,86
|
| 30/12/2025 |
129.573 |
-0,83%
|
329,17
|
319,98
|
329,17
|
319,98
|
| 29/12/2025 |
165.020 |
-1,04%
|
330,00
|
325,07
|
333,29
|
326,89
|
| 26/12/2025 |
69.594 |
-0,67%
|
332,56
|
327,2901
|
333,87
|
330,32
|
| 24/12/2025 |
87.711 |
1,27%
|
328,38
|
328,01
|
332,70
|
332,56
|
| 23/12/2025 |
117.882 |
-0,85%
|
331,18
|
327,20
|
333,00
|
328,38
|
| 22/12/2025 |
140.142 |
0,74%
|
329,00
|
326,48
|
334,37
|
331,18
|
| 19/12/2025 |
213.565 |
-0,58%
|
330,67
|
326,305
|
333,66
|
328,74
|
| 18/12/2025 |
174.563 |
0,09%
|
330,39
|
330,04
|
337,65
|
330,67
|
| 17/12/2025 |
215.370 |
-0,76%
|
332,93
|
327,6022
|
338,15
|
330,39
|
| 16/12/2025 |
208.975 |
0,34%
|
332,09
|
329,345
|
335,55
|
332,93
|
| 15/12/2025 |
178.603 |
0,24%
|
331,04
|
328,17
|
333,69
|
331,82
|
| 12/12/2025 |
151.864 |
-0,95%
|
334,20
|
327,50
|
339,565
|
331,04
|
| 11/12/2025 |
176.510 |
0,43%
|
333,04
|
329,91
|
339,443
|
334,20
|
| 10/12/2025 |
247.086 |
4,24%
|
319,33
|
318,33
|
333,69
|
332,87
|
| 09/12/2025 |
165.143 |
-0,86%
|
321,88
|
318,71
|
323,68
|
319,33
|
| 08/12/2025 |
214.306 |
-0,49%
|
323,68
|
319,145
|
324,38
|
322,10
|
| 05/12/2025 |
223.183 |
0,27%
|
322,80
|
320,2601
|
327,99
|
323,68
|
| 04/12/2025 |
158.294 |
0,50%
|
321,18
|
320,685
|
326,33
|
322,80
|
| 03/12/2025 |
239.813 |
0,46%
|
319,72
|
318,01
|
324,96
|
321,18
|
| 02/12/2025 |
223.666 |
0,40%
|
318,44
|
314,09
|
321,03
|
319,72
|
| 01/12/2025 |
392.529 |
0,22%
|
314,57
|
313,9644
|
324,30
|
318,44
|
| 28/11/2025 |
72.441 |
0,63%
|
318,76
|
316,6101
|
320,7399
|
318,07
|
| 26/11/2025 |
224.956 |
-0,08%
|
316,32
|
315,05
|
321,11
|
316,08
|
| 25/11/2025 |
232.705 |
3,68%
|
307,00
|
306,90
|
318,74
|
316,32
|
| 24/11/2025 |
217.194 |
-1,38%
|
310,36
|
303,75
|
310,36
|
305,09
|
| 21/11/2025 |
320.118 |
4,78%
|
297,03
|
295,42
|
314,22
|
309,35
|
| 20/11/2025 |
288.535 |
-2,75%
|
307,98
|
293,43
|
309,13
|
295,41
|
| 19/11/2025 |
172.297 |
0,76%
|
303,60
|
300,08
|
307,30
|
303,76
|
| 18/11/2025 |
185.919 |
0,47%
|
299,99
|
295,09
|
304,21
|
301,47
|
| 17/11/2025 |
225.329 |
-2,06%
|
306,54
|
297,72
|
308,155
|
300,16
|
| 14/11/2025 |
236.507 |
-2,64%
|
315,95
|
305,37
|
316,85
|
306,54
|
| 13/11/2025 |
185.432 |
-1,51%
|
320,60
|
314,10
|
326,76
|
314,85
|
| 12/11/2025 |
257.640 |
0,55%
|
319,09
|
316,89
|
324,2775
|
320,80
|
| 11/11/2025 |
116.848 |
0,34%
|
315,76
|
315,76
|
322,79
|
319,05
|
| 10/11/2025 |
218.920 |
-0,14%
|
322,00
|
313,9001
|
322,00
|
317,98
|
| 07/11/2025 |
152.353 |
0,62%
|
316,57
|
312,66
|
321,92
|
318,41
|
| 06/11/2025 |
242.883 |
-4,16%
|
330,81
|
315,415
|
330,86
|
316,57
|
| 05/11/2025 |
263.153 |
0,75%
|
326,94
|
320,20
|
331,71
|
329,23
|
| 04/11/2025 |
167.013 |
0,44%
|
322,96
|
321,30
|
327,305
|
326,94
|
| 03/11/2025 |
294.595 |
0,16%
|
325,06
|
321,96
|
332,515
|
325,57
|
| 31/10/2025 |
248.962 |
-0,19%
|
324,65
|
320,835
|
328,72
|
325,05
|
| 30/10/2025 |
609.099 |
-1,76%
|
325,00
|
320,775
|
338,805
|
325,63
|
| 29/10/2025 |
415.293 |
-2,72%
|
346,7115
|
329,375
|
347,53
|
331,23
|
| 28/10/2025 |
174.774 |
0,56%
|
338,59
|
336,7101
|
343,95
|
340,49
|
| 27/10/2025 |
211.014 |
-0,12%
|
340,8125
|
335,815
|
343,18
|
338,59
|
| 24/10/2025 |
140.742 |
0,15%
|
331,73
|
331,73
|
345,01
|
339,01
|
| 23/10/2025 |
375.208 |
2,04%
|
330,07
|
327,805
|
339,5175
|
338,50
|
| 22/10/2025 |
229.613 |
-1,05%
|
335,25
|
328,75
|
338,40
|
331,72
|
| 21/10/2025 |
155.719 |
1,80%
|
328,32
|
327,0911
|
337,66
|
335,25
|
| 20/10/2025 |
120.294 |
1,68%
|
327,87
|
324,765
|
331,69
|
329,32
|
| 17/10/2025 |
223.879 |
1,50%
|
318,59
|
315,23
|
326,41
|
323,87
|
| 16/10/2025 |
401.636 |
-3,69%
|
332,10
|
318,92
|
334,13
|
319,09
|
| 15/10/2025 |
195.622 |
0,29%
|
330,16
|
325,815
|
333,105
|
331,33
|
| 14/10/2025 |
212.753 |
1,49%
|
320,61
|
320,61
|
332,12
|
330,16
|
| 13/10/2025 |
142.204 |
0,41%
|
326,70
|
323,4087
|
327,8888
|
325,24
|
| 10/10/2025 |
382.748 |
0,41%
|
322,32
|
314,95
|
327,1899
|
323,92
|
| 09/10/2025 |
230.806 |
-2,37%
|
326,60
|
320,69
|
331,38
|
322,32
|
