Clean Harbors Inc (CLH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	1,03%	210,87	210,40	213,24	213,11
17/05/2024	135.009	1,03%	210,87	210,40	213,24	213,11
16/05/2024	95.009	-0,84%	211,24	210,18	212,385	210,93
15/05/2024	154.176	-0,59%	215,73	211,95	216,7259	212,70
14/05/2024	77.099	0,87%	212,67	211,46	215,00	213,96
13/05/2024	80.884	0,37%	211,815	210,84	213,12	212,12
10/05/2024	166.362	-0,32%	212,625	210,65	214,1452	211,34
09/05/2024	73.343	0,89%	210,13	209,06	212,36	212,02
08/05/2024	78.082	-1,54%	213,48	208,84	214,47	210,15
07/05/2024	157.163	0,42%	212,11	212,54	215,70	213,43
06/05/2024	222.548	2,50%	212,11	210,08	215,34	212,54
03/05/2024	174.037	0,88%	208,47	206,98	210,26	207,35
02/05/2024	262.510	1,58%	203,89	202,305	205,91	205,55
01/05/2024	359.510	6,81%	192,49	194,005	206,2879	202,36
30/04/2024	146.721	-1,91%	192,49	189,43	193,90	189,45
29/04/2024	106.626	-0,45%	194,00	192,69	195,12	193,13
26/04/2024	122.510	-0,33%	194,50	193,64	195,48	194,00
25/04/2024	163.810	-0,69%	194,33	192,06	195,62	194,64
24/04/2024	176.410	-2,50%	201,43	195,92	202,09	196,00
23/04/2024	147.860	2,85%	196,95	196,875	201,25	201,02
22/04/2024	131.336	0,90%	195,86	194,475	196,35	195,45
19/04/2024	136.657	1,47%	191,19	191,845	194,29	193,71
18/04/2024	67.855	-0,46%	191,80	190,245	193,555	190,90
17/04/2024	96.378	-1,23%	194,86	191,05	194,72	191,78
16/04/2024	89.892	-0,25%	194,86	192,195	196,23	194,16
15/04/2024	143.824	-1,08%	199,72	193,61	199,41	194,64
12/04/2024	82.839	-1,80%	199,71	196,215	200,28	196,77
11/04/2024	80.148	0,02%	200,40	199,065	201,545	200,38
10/04/2024	109.638	-1,52%	200,36	201,63	202,925	200,35
09/04/2024	206.367	0,54%	203,39	201,685	204,01	203,45
08/04/2024	158.486	1,85%	199,35	198,64	202,43	202,35
05/04/2024	68.363	1,39%	196,58	195,86	199,57	198,67
04/04/2024	258.196	-0,50%	198,61	195,86	201,145	195,94
03/04/2024	118.146	0,76%	195,14	194,69	197,19	196,93
02/04/2024	101.327	-0,81%	195,82	193,76	195,82	195,45
01/04/2024	166.934	-2,12%	199,82	195,30	200,54	197,04
28/03/2024	105.559	0,37%	200,82	200,87	202,58	201,31
27/03/2024	123.040	1,05%	200,715	198,66	201,00	200,57
26/03/2024	110.508	-0,16%	198,83	197,575	200,14	198,49
25/03/2024	193.233	2,04%	194,83	193,75	200,10	198,81
22/03/2024	87.958	-0,41%	195,58	193,86	196,145	194,83
21/03/2024	147.176	1,18%	195,04	194,40	197,21	195,63
20/03/2024	131.954	0,84%	193,10	192,36	194,702	193,35
19/03/2024	146.035	0,24%	191,75	188,73	193,24	191,74
18/03/2024	113.771	1,84%	189,20	188,415	192,3665	191,29
15/03/2024	116.813	-0,38%	188,61	187,20	191,395	187,84
14/03/2024	90.037	0,66%	187,63	186,95	189,355	188,56
13/03/2024	127.610	-0,02%	187,63	186,29	188,60	187,33
12/03/2024	172.442	0,39%	185,67	185,22	188,17	187,37
11/03/2024	163.150	-0,80%	187,05	184,52	187,05	186,64
08/03/2024	96.321	-1,38%	190,71	187,035	191,315	188,14
07/03/2024	72.988	0,40%	190,71	190,065	192,4318	190,77
06/03/2024	127.287	0,11%	191,97	189,5854	193,0334	190,01
05/03/2024	263.855	2,44%	184,22	184,225	190,51	189,80
04/03/2024	135.463	0,69%	184,05	183,84	186,81	185,28
01/03/2024	106.255	1,05%	180,98	181,28	184,50	184,02
29/02/2024	122.520	0,59%	180,98	180,53	182,42	182,10
28/02/2024	151.516	-0,92%	183,28	180,375	183,795	181,03
27/02/2024	186.846	-0,68%	184,43	181,16	184,43	182,71
26/02/2024	128.646	-0,20%	183,78	183,27	186,975	183,96
23/02/2024	122.502	1,03%	183,01	180,32	185,47	184,32
22/02/2024	355.542	0,53%	183,60	180,24	186,76	182,45
21/02/2024	414.209	-3,15%	185,87	176,04	186,445	181,49
20/02/2024	301.470	0,62%	185,40	185,31	188,99	187,40
19/02/2024	61.239	0,00%	185,40	185,40	187,77	186,25
16/02/2024	61.239	1,82%	185,40	185,40	187,77	186,25
15/02/2024	128.523	1,53%	181,78	182,61	186,21	185,72
14/02/2024	187.131	1,91%	176,67	180,25	183,03	182,92
13/02/2024	181.777	-0,21%	176,67	176,2711	183,85	179,49
12/02/2024	68.184	-0,01%	180,28	178,58	180,26	179,86
09/02/2024	92.205	1,00%	177,89	177,57	180,025	179,88
08/02/2024	163.365	0,68%	177,89	176,32	179,515	178,10
07/02/2024	130.822	0,18%	176,75	176,05	180,22	176,90
06/02/2024	142.202	3,13%	172,015	172,33	177,59	176,58
05/02/2024	82.381	-0,95%	172,015	169,62	172,12	171,22
02/02/2024	174.112	0,15%	170,69	169,6501	174,46	172,87
01/02/2024	241.186	2,77%	169,255	167,86	172,85	172,62
31/01/2024	167.738	-2,69%	172,31	167,89	172,7775	167,96
30/01/2024	85.309	0,67%	170,50	170,325	173,04	172,61
29/01/2024	125.112	1,38%	169,59	168,22	172,05	171,46
26/01/2024	278.844	0,55%	168,25	167,41	171,09	169,13
25/01/2024	85.036	0,08%	169,13	167,28	171,19	168,21
24/01/2024	171.924	-2,01%	172,30	168,089	172,12	168,08
23/01/2024	171.691	-0,91%	173,03	170,971	174,545	171,53
22/01/2024	146.680	1,96%	165,77	171,1068	173,59	173,10
19/01/2024	162.080	2,41%	165,77	165,36	169,74	169,77
18/01/2024	141.438	0,87%	164,82	163,72	166,595	165,77
17/01/2024	160.337	0,14%	163,47	162,85	165,30	164,34
16/01/2024	118.188	-1,39%	165,45	162,36	165,135	164,11
15/01/2024	115.694	-0,17%	167,18	164,55	167,005	166,42
12/01/2024	115.694	-0,17%	167,18	164,55	167,005	166,42
11/01/2024	107.707	-0,74%	164,97	165,99	168,61	166,71
10/01/2024	144.587	0,79%	164,97	165,30	167,92	167,96
09/01/2024	122.957	-0,35%	164,97	163,98	167,175	166,64
08/01/2024	186.566	1,54%	165,11	163,09	167,23	167,23
05/01/2024	166.996	-0,57%	164,95	164,68	167,19	164,70
04/01/2024	328.486	2,22%	164,27	161,81	165,86	165,65
03/01/2024	302.751	-5,03%	173,92	161,50	169,26	162,06
02/01/2024	179.968	-2,22%	173,92	170,35	174,09	170,64
29/12/2023	201.690	-0,82%	175,95	173,10	176,425	174,511