Saltar para o conteúdo principal Login

Cintas Corporation (CTAS)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
03/10/2025 959.147 -0,15% 202,8695 201,78 203,562 202,61
02/10/2025 1.285.248 -0,36% 203,20 201,44 203,47 202,91
01/10/2025 708.318 -0,80% 204,75 202,50 205,20 203,64
30/09/2025 684.327 0,68% 204,11 201,75 205,925 205,26
29/09/2025 681.882 -0,16% 205,8804 203,04 206,50 203,91
26/09/2025 1.047.896 1,07% 202,05 201,56 204,615 204,24
25/09/2025 1.123.966 1,02% 196,50 196,50 203,59 202,05
24/09/2025 1.615.978 -0,31% 197,30 192,52 202,2999 200,04
23/09/2025 1.939.173 -0,74% 202,50 199,49 204,40 200,59
22/09/2025 1.584.778 1,24% 200,34 199,56 203,32 202,59
19/09/2025 1.641.233 0,30% 200,69 198,856 200,88 200,13
18/09/2025 780.094 -0,27% 199,73 199,40 202,71 199,51
17/09/2025 789.964 0,31% 199,50 199,50 202,90 199,98
16/09/2025 944.273 -0,23% 199,00 198,05 200,12 199,29
15/09/2025 872.326 -1,43% 201,01 199,44 204,0388 199,71
12/09/2025 666.564 -1,05% 203,3023 201,805 206,50 202,37
11/09/2025 1.047.859 1,53% 202,00 201,00 205,07 204,50
10/09/2025 1.084.019 -0,38% 201,31 199,96 203,35 201,40
09/09/2025 1.101.241 -0,32% 202,04 200,06 202,74 202,07
08/09/2025 1.838.077 -0,84% 204,00 201,19 205,63 202,78
05/09/2025 1.043.968 -1,13% 206,70 203,2315 207,68 204,50
04/09/2025 975.375 0,60% 206,70 204,34 207,07 206,84
03/09/2025 1.763.311 0,05% 204,21 203,58 205,99 205,61
02/09/2025 1.761.506 -2,16% 209,00 205,08 209,00 205,51
29/08/2025 873.664 0,82% 207,52 207,52 210,2241 210,03
28/08/2025 1.228.281 -2,31% 214,166 206,545 214,166 208,32
27/08/2025 1.700.374 0,10% 212,60 211,24 213,715 213,20
26/08/2025 1.686.391 0,55% 218,765 210,40 218,765 212,99
25/08/2025 1.989.778 -1,73% 215,29 210,80 215,30 211,86
22/08/2025 912.210 -0,25% 218,63 215,05 218,65 215,59
21/08/2025 765.177 -0,29% 216,00 213,50 217,518 216,11
20/08/2025 731.276 0,13% 217,19 216,31 219,83 216,73
19/08/2025 880.014 0,96% 213,93 213,93 217,01 216,43
18/08/2025 1.318.374 -1,05% 217,00 214,11 217,00 214,28
15/08/2025 1.076.382 -1,97% 220,75 216,17 221,38 216,55
14/08/2025 843.181 -1,66% 225,40 220,91 225,85 220,91
13/08/2025 851.323 0,80% 224,99 222,9775 225,43 225,10
12/08/2025 1.171.377 -0,26% 224,78 221,80 224,79 223,31
11/08/2025 482.674 -1,07% 226,70 223,38 226,70 223,88
08/08/2025 1.258.793 1,29% 224,74 223,1798 226,7685 226,27
07/08/2025 870.556 -0,39% 225,78 223,00 226,01 223,40
06/08/2025 982.729 0,64% 222,76 221,715 224,535 224,28
05/08/2025 974.037 -0,99% 223,53 222,40 225,61 222,86
04/08/2025 888.833 1,60% 221,50 220,665 225,40 225,09
01/08/2025 772.834 -0,45% 221,60 219,03 222,765 221,50
31/07/2025 1.096.167 -0,26% 221,80 221,50 225,87 222,55
30/07/2025 727.011 0,22% 223,60 221,61 224,34 223,13
29/07/2025 882.499 1,04% 222,13 220,09 223,10 222,68
28/07/2025 772.235 -1,42% 223,00 220,09 223,03 220,38
25/07/2025 866.087 0,31% 221,63 220,1701 224,59 223,56
24/07/2025 1.136.581 0,76% 219,68 218,10 224,59 222,88
23/07/2025 896.387 0,69% 221,44 218,10 223,55 221,20
22/07/2025 1.088.103 -0,74% 221,23 219,44 223,45 219,68
21/07/2025 1.138.034 -0,28% 221,94 220,50 223,175 221,32
18/07/2025 1.850.362 0,01% 211,47 209,50 225,615 221,94
17/07/2025 2.525.524 3,69% 213,53 207,75 222,30 221,92
16/07/2025 1.245.779 0,37% 216,47 211,53 216,47 214,02
15/07/2025 942.984 -1,69% 215,59 213,09 217,92 213,24
14/07/2025 751.929 0,68% 218,00 215,04 218,00 216,90
11/07/2025 865.190 -0,52% 216,21 213,81 217,65 215,44
10/07/2025 776.419 -0,04% 215,44 214,1319 217,65 216,56
09/07/2025 896.067 0,63% 216,85 214,1319 217,97 216,64
08/07/2025 1.144.342 -1,03% 219,34 215,04 219,87 215,29
07/07/2025 1.068.504 -0,83% 218,00 211,82 220,3499 217,54
04/07/2025 772.412 1,49% 215,86 215,48 219,89 219,36
03/07/2025 771.495 1,41% 222,69 214,4418 223,19 219,36
02/07/2025 1.956.073 -3,86% 223,35 214,896 225,01 215,66
01/07/2025 1.025.683 0,65% 220,84 220,405 225,01 224,31
30/06/2025 1.115.575 0,96% 221,5399 220,405 223,50 222,87
27/06/2025 487.304 0,14% 220,06 218,29 222,85 220,75
26/06/2025 892.754 0,55% 222,68 218,09 222,68 220,44
25/06/2025 1.001.946 -1,77% 222,02 218,09 225,34 219,24
24/06/2025 1.170.699 1,04% 220,02 218,305 223,26 223,20
23/06/2025 950.973 1,03% 221,00 218,305 221,00 220,90
20/06/2025 1.627.961 -0,80% 219,42 217,80 222,315 218,65
18/06/2025 1.351.894 -0,41% 222,10 219,77 222,635 220,42
17/06/2025 909.485 -0,52% 223,335 220,35 224,84 221,32
16/06/2025 558.377 0,22% 227,00 222,13 227,00 222,47
13/06/2025 845.660 -0,71% 221,53 220,965 224,785 221,98
12/06/2025 986.926 0,83% 221,94 219,82 223,61 223,57
11/06/2025 1.094.631 -0,23% 224,16 219,82 224,38 221,72
10/06/2025 1.720.568 -1,06% 226,94 221,035 227,17 222,22
09/06/2025 871.447 -1,34% 226,51 222,67 227,17 224,60
06/06/2025 731.834 0,34% 227,57 226,12 229,24 227,66
05/06/2025 1.075.544 -0,21% 228,25 226,12 228,66 226,90
04/06/2025 1.027.109 -0,09% 226,69 225,04 228,70 227,37
03/06/2025 1.001.741 0,39% 225,00 223,6544 227,765 227,58
02/06/2025 749.603 0,08% 226,57 223,6544 226,71 226,69
30/05/2025 737.129 0,77% 225,66 223,21 227,795 226,50
29/05/2025 835.492 -0,15% 226,01 223,21 226,87 224,75
28/05/2025 824.386 -0,35% 224,43 223,3363 226,87 225,08
27/05/2025 1.233.268 1,62% 224,05 223,3363 226,16 225,88
23/05/2025 981.201 0,28% 220,39 219,2601 224,21 222,29
22/05/2025 1.006.481 0,28% 221,17 219,70 222,93 221,66
21/05/2025 1.118.350 -0,82% 218,90 218,90 223,01 221,05
20/05/2025 1.188.145 -0,07% 220,85 218,90 223,30 222,87
19/05/2025 939.972 0,99% 224,22 220,00 224,22 223,03
16/05/2025 1.112.673 1,08% 214,37 214,37 220,91 220,85
15/05/2025 895.073 2,19% 214,36 212,84 218,7099 218,49
14/05/2025 1.096.022 -0,53% 217,28 212,47 218,26 213,80

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco