BiG | O banco que entende os seus valores.

Clean Harbors Inc (CLH)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
16/05/2025	86.815	1,42%	229,98	227,86	233,04	232,90
15/05/2025	121.663	-0,12%	228,93	227,60	230,385	229,65
14/05/2025	136.443	0,49%	229,425	227,5084	231,08	229,93
13/05/2025	307.290	0,11%	230,00	225,62	231,08	228,80
12/05/2025	191.040	1,28%	234,96	225,62	234,96	228,54
09/05/2025	101.949	-0,46%	224,095	223,304	229,68	225,66
08/05/2025	155.305	1,82%	222,635	221,15	229,68	226,70
07/05/2025	168.809	0,24%	220,74	219,8101	223,87	222,64
06/05/2025	160.597	-0,31%	222,16	219,7459	224,00	222,10
05/05/2025	116.815	0,31%	221,44	220,66	223,9638	222,79
02/05/2025	154.880	2,18%	217,41	216,08	223,50	222,11
01/05/2025	208.772	1,72%	205,13	203,75	221,13	217,38
30/04/2025	371.441	-0,07%	212,53	197,3594	214,315	213,94
29/04/2025	272.734	0,69%	212,135	209,47	214,09	214,09
28/04/2025	155.395	0,33%	210,94	209,95	213,80	212,63
25/04/2025	143.772	-0,03%	210,98	207,85	212,73	211,94
24/04/2025	133.891	1,16%	213,45	207,85	214,5011	212,00
23/04/2025	116.175	0,57%	206,43	206,415	214,58	209,57
22/04/2025	258.129	1,95%	206,08	201,01	210,0499	208,38
21/04/2025	272.356	-1,23%	205,07	202,04	207,44	204,40
17/04/2025	137.498	1,07%	205,28	201,35	208,00	206,94
16/04/2025	364.141	-0,60%	202,15	201,35	206,84	204,75
15/04/2025	338.481	1,76%	202,15	202,15	206,325	205,98
14/04/2025	227.129	1,06%	202,585	199,66	202,79	202,42
11/04/2025	259.065	3,22%	193,50	193,32	201,90	200,30
10/04/2025	241.772	-1,91%	194,08	189,215	196,29	194,06
09/04/2025	307.017	8,57%	192,69	179,4736	199,65	197,84
08/04/2025	282.477	-2,37%	184,00	179,625	195,55	182,10
07/04/2025	399.497	-1,55%	190,19	178,29	194,10	186,36
04/04/2025	456.211	-4,64%	198,11	184,68	192,435	189,30
03/04/2025	314.394	-3,56%	197,60	194,1301	199,97	198,51
02/04/2025	258.832	2,54%	197,60	197,40	206,06	205,93
01/04/2025	219.893	1,89%	196,69	195,75	200,93	200,83
31/03/2025	327.803	-0,03%	194,445	193,156	197,37	197,10
28/03/2025	211.151	-1,14%	199,06	195,39	199,78	197,15
27/03/2025	121.204	0,09%	199,115	197,9625	202,49	199,43
26/03/2025	128.103	-0,66%	201,73	198,89	202,23	199,42
25/03/2025	196.175	0,22%	200,27	197,7282	202,08	200,74
24/03/2025	95.368	1,97%	198,695	198,92	200,88	200,30
21/03/2025	149.638	-0,74%	196,22	193,722	196,88	196,43
20/03/2025	208.742	0,58%	195,385	193,94	199,745	197,90
19/03/2025	181.657	0,95%	195,175	195,175	198,40	196,76
18/03/2025	190.095	0,62%	194,00	193,16	196,625	194,91
17/03/2025	165.326	0,47%	191,69	192,48	195,32	193,80
14/03/2025	240.111	1,74%	191,98	191,26	193,95	192,90
13/03/2025	218.130	-2,84%	195,92	188,806	194,145	189,60
12/03/2025	237.929	1,57%	195,60	192,97	198,43	195,15
11/03/2025	385.067	2,12%	189,25	186,54	193,94	192,13
10/03/2025	422.084	-4,52%	194,66	187,965	196,0199	188,14
07/03/2025	268.129	-0,23%	197,55	192,3672	199,64	197,07
06/03/2025	147.487	-2,31%	198,80	196,66	202,21	197,53
05/03/2025	379.807	0,46%	201,81	198,15	203,01	202,21
04/03/2025	368.654	-3,13%	205,29	198,94	205,11	201,28
03/03/2025	271.126	-2,70%	214,18	207,36	214,14	207,79
28/02/2025	199.333	1,44%	213,57	211,81	213,69	213,55
27/02/2025	210.201	-1,44%	214,895	210,011	214,84	210,52
26/02/2025	124.297	-0,29%	214,895	212,945	216,925	213,59
25/02/2025	270.922	1,21%	211,14	209,435	214,22	214,22
24/02/2025	403.589	-2,97%	215,00	211,63	215,57	211,65
21/02/2025	454.406	2,75%	213,90	211,3022	218,9267	218,12
20/02/2025	511.098	-3,47%	217,52	210,44	217,425	212,18
19/02/2025	1.079.646	-3,04%	229,705	212,2215	226,02	219,80
18/02/2025	571.858	-1,34%	229,705	223,73	230,25	226,70
17/02/2025	105.315	0,00%	233,19	228,63	233,58	229,78
14/02/2025	212.832	-0,56%	232,76	228,615	233,54	229,71
13/02/2025	212.359	-0,26%	232,60	230,00	234,30	231,08
12/02/2025	84.264	-0,98%	230,82	231,29	233,36	231,67
11/02/2025	138.400	-0,75%	233,27	232,195	234,96	233,97
10/02/2025	93.443	0,58%	235,00	233,77	237,6657	235,73
07/02/2025	180.803	-1,05%	236,00	232,755	236,61	234,37
06/02/2025	88.755	0,26%	236,96	233,11	237,1373	236,85
05/02/2025	89.465	0,44%	234,30	234,63	237,51	236,24
04/02/2025	106.426	0,44%	234,30	232,175	236,09	235,21
03/02/2025	131.593	0,51%	227,85	227,54	235,10	234,19
31/01/2025	217.240	-2,32%	239,235	232,46	239,85	233,00
30/01/2025	140.794	1,51%	235,30	235,44	240,62	238,54
29/01/2025	142.777	-0,45%	235,30	234,55	237,80	235,00
28/01/2025	126.224	-0,79%	237,91	234,19	238,46	236,07
27/01/2025	195.866	-0,75%	234,01	229,59	239,41	237,95
24/01/2025	165.906	-0,86%	240,55	238,11	242,97	239,74
23/01/2025	109.605	-0,68%	242,61	239,14	242,97	241,81
22/01/2025	123.079	-1,07%	246,95	243,32	247,40	243,47
21/01/2025	209.375	2,10%	240,70	243,4936	247,509	246,10
20/01/2025	133.171	0,00%	240,70	239,23	241,99	241,04
17/01/2025	165.054	0,76%	240,75	239,0688	242,88	241,55
16/01/2025	210.834	0,94%	238,64	236,94	241,22	239,22
15/01/2025	138.752	0,89%	230,75	235,98	240,20	237,00
14/01/2025	152.067	2,15%	228,00	230,57	235,895	234,90
13/01/2025	134.059	0,11%	228,00	227,32	230,16	229,96
09/01/2025	220.216	0,79%	228,54	227,45	230,805	229,71
08/01/2025	212.238	0,79%	228,54	227,45	230,68	230,07
07/01/2025	147.116	-0,72%	232,40	227,381	231,925	228,27
06/01/2025	111.640	-0,80%	232,40	229,46	235,00	229,92
03/01/2025	120.282	0,99%	231,33	226,41	232,26	231,77
02/01/2025	191.575	-0,28%	231,72	228,49	234,305	229,50
31/12/2024	0	-0,01%	231,72	228,84	231,72	230,14
30/12/2024	104.288	0,26%	227,00	226,55	231,30	230,14
27/12/2024	85.379	-0,76%	231,04	227,07	231,545	229,57
26/12/2024	65.039	0,17%	229,78	228,9424	233,02	231,33
24/12/2024	0	1,10%	229,11	227,71	231,55	230,94