Saltar para o conteúdo principal Login

Carlisle Cos Inc (CSL)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2025 110.505 -0,37% 396,0212 396,0212 406,43 405,98
16/05/2025 127.608 1,90% 396,95 395,71 408,93 407,50
15/05/2025 105.860 0,37% 399,39 391,19 404,91 400,88
14/05/2025 134.802 -0,25% 401,78 395,5658 404,91 399,39
13/05/2025 139.855 -0,16% 399,59 398,225 407,12 400,39
12/05/2025 285.145 2,74% 400,00 392,9112 407,12 401,02
09/05/2025 158.703 -0,23% 387,65 386,525 395,14 390,31
08/05/2025 194.421 1,78% 385,97 381,455 393,82 391,19
07/05/2025 363.420 -0,29% 381,20 380,39 389,08 384,36
06/05/2025 204.256 0,11% 382,735 380,39 389,12 385,47
05/05/2025 178.888 -0,31% 382,50 382,50 389,12 385,05
02/05/2025 97.751 1,70% 381,005 379,07 388,7388 386,23
01/05/2025 103.750 0,08% 376,415 373,13 386,76 379,79
30/04/2025 133.486 -0,04% 377,28 373,00 384,12 379,48
29/04/2025 172.970 0,58% 374,95 373,6379 384,12 379,20
28/04/2025 173.525 0,53% 374,01 373,10 380,00 377,00
25/04/2025 265.939 -1,68% 360,395 356,06 384,15 375,00
24/04/2025 395.376 6,00% 363,10 355,40 383,89 381,39
23/04/2025 253.111 1,19% 351,17 346,00 368,27 359,82
22/04/2025 174.244 2,34% 346,96 344,425 357,16 355,60
21/04/2025 184.799 -1,65% 349,00 344,425 351,4343 347,46
17/04/2025 114.131 1,45% 351,05 343,79 355,81 353,27
16/04/2025 197.630 -1,11% 352,87 343,79 356,69 348,23
15/04/2025 146.447 -0,72% 352,87 348,97 356,69 352,13
14/04/2025 211.891 2,03% 337,375 345,93 357,53 354,67
11/04/2025 369.292 3,30% 337,375 329,82 348,865 347,60
10/04/2025 244.007 -1,76% 339,22 324,43 341,565 336,49
09/04/2025 275.225 7,96% 332,23 311,41 345,4813 342,53
08/04/2025 231.648 -2,96% 332,23 312,73 339,08 317,10
07/04/2025 624.572 -0,05% 311,40 316,20 337,80 327,12
04/04/2025 403.958 0,06% 317,47 312,60 333,265 327,29
03/04/2025 278.431 -6,07% 332,51 322,66 334,99 327,10
02/04/2025 231.221 1,47% 338,66 338,94 350,08 348,23
01/04/2025 270.647 0,79% 340,16 335,72 345,185 343,18
31/03/2025 248.751 -0,62% 339,545 334,75 345,015 340,50
28/03/2025 284.569 -1,97% 346,39 340,46 349,58 342,61
27/03/2025 148.620 0,71% 346,39 343,075 352,31 349,51
26/03/2025 148.259 -0,67% 349,365 346,535 352,46 346,80
25/03/2025 249.313 0,13% 349,40 345,17 354,545 349,15
24/03/2025 223.217 3,69% 334,59 339,765 348,845 348,70
21/03/2025 291.877 -0,88% 334,59 328,64 337,07 336,29
20/03/2025 178.045 -2,53% 345,205 339,01 348,74 339,29
19/03/2025 192.600 2,31% 340,835 339,72 349,905 348,10
18/03/2025 140.350 -0,75% 341,07 339,72 342,98 340,25
17/03/2025 168.948 2,04% 335,91 335,105 345,76 342,77
14/03/2025 137.364 2,90% 332,05 328,00 336,93 335,91
13/03/2025 171.955 -0,95% 328,71 324,90 332,36 326,43
12/03/2025 168.176 -0,33% 333,67 325,735 331,70 329,55
11/03/2025 208.661 -1,46% 332,96 328,975 337,8875 330,65
10/03/2025 178.778 -0,15% 332,96 332,4165 338,96 335,56
07/03/2025 127.089 0,52% 332,96 328,165 338,76 336,14
06/03/2025 163.969 -0,75% 331,92 329,43 336,405 334,40
05/03/2025 168.567 3,08% 329,595 328,77 338,865 336,91
04/03/2025 191.724 -1,85% 328,12 322,10 332,915 326,85
03/03/2025 135.671 -2,27% 335,50 330,68 343,71 333,01
28/02/2025 143.541 1,69% 335,50 336,34 341,555 340,76
27/02/2025 134.223 -0,99% 335,15 333,4701 340,825 335,11
26/02/2025 99.275 -0,25% 335,15 338,21 343,4284 338,45
25/02/2025 223.579 2,11% 335,15 333,065 342,07 339,30
24/02/2025 186.762 -0,80% 344,795 332,07 339,295 332,28
21/02/2025 219.315 -2,42% 344,795 332,34 344,29 334,97
20/02/2025 177.099 -2,15% 350,77 342,96 349,73 343,12
19/02/2025 290.007 -1,22% 350,77 343,895 352,38 350,65
18/02/2025 278.431 -0,51% 358,05 349,77 360,7398 354,99
17/02/2025 0 -0,78% 361,05 354,4125 361,92 356,81
14/02/2025 289.308 -0,78% 361,05 354,4125 361,92 358,05
13/02/2025 296.068 1,83% 357,99 355,695 362,635 360,61
12/02/2025 466.093 -1,08% 350,00 352,82 362,48 354,14
11/02/2025 238.544 0,97% 353,38 353,45 358,94 358,00
10/02/2025 265.152 1,15% 351,65 350,26 356,30 354,57
07/02/2025 193.079 0,33% 351,65 344,91 353,53 350,53
06/02/2025 454.189 1,95% 346,68 344,975 357,32 349,37
05/02/2025 617.673 -8,94% 363,05 340,61 367,705 342,68
04/02/2025 296.305 -1,33% 376,20 374,642 384,566 376,31
03/02/2025 255.179 -2,08% 376,20 373,51 385,155 381,38
31/01/2025 93.444 -1,26% 392,425 388,875 397,41 389,46
30/01/2025 209.175 1,29% 392,425 390,02 398,73 394,41
29/01/2025 121.199 -1,54% 393,255 388,01 397,385 389,38
28/01/2025 166.531 -0,51% 400,56 391,30 397,839 395,46
27/01/2025 137.876 -1,32% 400,56 394,435 401,19 397,48
24/01/2025 99.061 -0,61% 401,68 402,48 407,6141 402,81
23/01/2025 251.267 0,70% 401,68 401,33 411,845 405,30
22/01/2025 227.261 -1,41% 403,95 400,15 409,19 402,47
21/01/2025 136.631 2,10% 403,95 402,77 409,175 408,24
20/01/2025 0 1,13% 397,20 394,9128 403,71 399,85
17/01/2025 158.295 1,13% 397,20 394,9128 403,71 399,88
16/01/2025 167.684 1,88% 388,87 385,0592 395,985 395,40
15/01/2025 139.317 1,64% 394,50 385,47 396,51 388,10
14/01/2025 153.442 2,33% 366,61 378,04 384,31 381,84
13/01/2025 141.724 1,10% 363,15 367,19 374,64 373,16
09/01/2025 124.199 1,58% 363,15 360,7793 372,985 369,10
08/01/2025 121.459 1,91% 372,55 360,7793 372,985 371,59
07/01/2025 166.586 -1,51% 372,55 363,195 375,04 365,82
06/01/2025 137.907 0,08% 372,19 369,72 378,319 371,44
03/01/2025 127.972 1,31% 371,555 365,1479 373,315 371,13
02/01/2025 106.807 -0,68% 371,555 363,50 372,41 366,35
31/12/2024 0 0,05% 371,555 367,10 373,829 368,84
30/12/2024 124.557 -0,89% 376,945 365,00 371,675 368,84
27/12/2024 64.035 -1,65% 376,945 371,21 378,48 371,99
26/12/2024 230.026 0,47% 373,88 374,44 379,269 378,21

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco