Saltar para o conteúdo principal Login

EcoLab Inc (ECL)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 >
23/07/2025 545.140 -0,76% 269,00 267,42 271,32 268,50
22/07/2025 526.420 0,91% 268,71 267,51 270,79 270,55
21/07/2025 345.476 -0,24% 268,75 267,51 270,57 268,11
18/07/2025 436.978 -0,10% 266,57 266,57 271,37 268,75
17/07/2025 397.568 0,48% 264,58 263,43 269,42 269,01
16/07/2025 503.363 1,09% 267,88 263,43 268,15 267,72
15/07/2025 680.500 -1,27% 265,86 264,67 270,00 264,83
14/07/2025 517.869 0,48% 267,00 264,93 268,49 268,23
11/07/2025 460.632 0,06% 267,81 264,23 268,34 266,96
10/07/2025 508.032 -0,53% 268,99 265,19 269,81 266,79
09/07/2025 552.199 -0,26% 269,95 266,38 272,99 268,21
08/07/2025 706.729 -1,06% 270,01 268,85 273,86 268,90
07/07/2025 429.664 -0,84% 274,09 270,4056 274,09 271,78
04/07/2025 286.522 0,60% 273,395 271,89 274,17 274,09
03/07/2025 284.610 0,20% 272,12 260,39 279,69 273,60
02/07/2025 461.564 -0,06% 268,99 267,58 274,015 272,46
01/07/2025 549.934 1,18% 266,15 264,98 274,015 272,61
30/06/2025 787.427 0,74% 266,95 264,98 269,98 269,44
27/06/2025 808.293 1,61% 266,05 262,11 267,96 267,45
26/06/2025 817.200 -1,21% 264,97 262,11 266,795 263,25
25/06/2025 441.763 -0,14% 267,135 264,74 267,4895 266,46
24/06/2025 390.801 0,34% 261,02 259,67 267,4895 266,84
23/06/2025 501.090 1,81% 261,23 259,67 266,19 265,95
20/06/2025 800.732 0,39% 260,22 258,881 262,135 261,23
18/06/2025 384.000 -0,43% 263,75 259,75 264,90 260,22
17/06/2025 474.651 -1,56% 266,41 260,60 267,59 261,34
16/06/2025 391.172 0,73% 265,80 264,895 267,59 265,49
13/06/2025 613.989 -2,49% 267,975 263,70 271,26 264,21
12/06/2025 541.439 1,12% 268,975 266,44 271,26 270,95
11/06/2025 657.781 -0,53% 266,72 265,57 269,99 267,94
10/06/2025 819.793 1,12% 266,79 264,0751 269,82 269,37
09/06/2025 362.103 -0,27% 269,00 264,0751 269,00 266,35
06/06/2025 296.811 0,05% 266,70 265,425 268,78 267,06
05/06/2025 462.932 -0,04% 266,77 253,65 268,03 266,93
04/06/2025 411.659 0,61% 264,70 262,93 267,9088 267,04
03/06/2025 601.289 0,10% 264,11 261,855 266,73 265,42
02/06/2025 456.356 -0,18% 265,62 261,605 265,62 265,15
30/05/2025 780.398 0,54% 262,57 231,51 266,36 265,62
29/05/2025 531.321 0,59% 263,38 260,80 264,75 264,29
28/05/2025 415.412 -1,03% 265,10 260,975 267,00 262,75
27/05/2025 472.508 1,68% 263,95 260,975 265,50 265,48
23/05/2025 382.580 0,56% 260,98 256,01 261,70 261,10
22/05/2025 535.465 -0,49% 260,23 258,8306 262,60 259,66
21/05/2025 535.532 -0,55% 261,00 259,47 262,60 260,95
20/05/2025 474.712 0,39% 257,17 257,16 262,40 262,38
19/05/2025 555.252 0,88% 257,99 255,07 261,61 261,36
16/05/2025 497.197 1,24% 250,83 249,76 259,10 259,09
15/05/2025 408.672 2,30% 251,19 248,70 255,97 255,91
14/05/2025 541.009 -0,54% 253,63 249,04 254,97 250,15
13/05/2025 573.232 -1,17% 257,37 251,21 258,32 251,50
12/05/2025 1.172.237 0,72% 257,00 253,25 258,32 254,48
09/05/2025 487.911 -0,29% 254,405 250,635 257,39 252,67
08/05/2025 568.983 -0,37% 252,63 251,01 257,39 253,40
07/05/2025 793.952 0,67% 252,58 251,45 255,27 254,33
06/05/2025 335.793 -0,96% 253,11 251,67 256,59 252,65
05/05/2025 346.326 -0,11% 254,01 253,92 257,43 255,10
02/05/2025 536.086 1,09% 249,47 248,5767 257,28 255,38
01/05/2025 1.044.148 0,47% 245,91 243,79 266,25 252,62
30/04/2025 882.354 1,77% 245,51 240,92 252,56 251,43
29/04/2025 977.834 3,30% 240,00 236,50 247,79 246,91
28/04/2025 1.021.654 0,36% 239,64 236,50 242,00 239,03
25/04/2025 403.990 -0,64% 237,365 235,935 241,33 238,14
24/04/2025 449.024 0,72% 239,755 235,935 241,51 239,67
23/04/2025 382.725 0,48% 234,385 233,97 241,51 237,95
22/04/2025 456.025 2,29% 232,11 229,39 251,45 236,81
21/04/2025 435.798 -3,02% 239,00 229,39 239,70 231,51
17/04/2025 556.221 1,17% 237,57 233,955 240,845 238,73
16/04/2025 1.072.959 -0,93% 238,84 233,955 240,255 235,96
15/04/2025 748.209 -0,18% 238,84 237,00 240,255 238,18
14/04/2025 389.057 1,40% 230,93 236,57 239,6498 238,62
11/04/2025 498.702 1,19% 231,37 228,73 236,865 235,32
10/04/2025 758.159 -2,11% 234,42 227,7747 236,10 232,55
09/04/2025 784.402 5,29% 223,18 221,62 237,98 237,55
08/04/2025 1.073.421 -2,12% 236,38 223,255 236,32 225,65
07/04/2025 1.055.221 -3,13% 235,45 226,42 239,255 230,33
04/04/2025 1.233.814 -4,98% 252,52 236,75 251,20 237,77
03/04/2025 917.015 -1,36% 252,52 249,51 257,555 250,24
02/04/2025 491.186 -0,24% 252,575 251,11 253,70 253,66
01/04/2025 536.474 0,30% 252,175 250,47 254,69 254,27
31/03/2025 448.585 1,61% 249,50 248,675 254,45 253,52
28/03/2025 337.681 -1,26% 252,685 249,20 254,13 249,51
27/03/2025 416.759 0,07% 252,51 251,03 253,6513 252,68
26/03/2025 631.715 0,47% 251,83 251,6725 253,455 252,39
25/03/2025 521.631 -0,56% 253,17 250,00 253,42 251,20
24/03/2025 573.738 0,65% 250,90 249,86 253,51 252,62
21/03/2025 985.452 -0,37% 253,12 247,23 251,2984 251,00
20/03/2025 641.517 -0,86% 253,12 250,525 253,475 251,94
19/03/2025 721.094 0,17% 253,49 252,73 255,62 254,12
18/03/2025 1.251.828 0,88% 251,61 250,545 253,73 253,70
17/03/2025 457.521 0,37% 248,88 249,415 254,1357 251,23
14/03/2025 885.983 -0,06% 252,16 248,15 252,16 250,96
13/03/2025 1.113.475 -1,60% 254,70 248,25 256,465 251,11
12/03/2025 1.009.953 -1,50% 266,01 254,79 260,48 255,18
11/03/2025 761.029 -2,49% 266,01 258,52 265,655 259,06
10/03/2025 412.866 -1,42% 264,61 265,09 271,76 265,68
07/03/2025 535.064 1,13% 265,68 264,4863 270,145 269,26
06/03/2025 547.994 -1,25% 267,665 265,0472 269,25 266,25
04/03/2025 681.362 -0,76% 269,99 267,195 271,29 269,63
03/03/2025 683.751 0,30% 269,22 269,13 272,22 269,82
28/02/2025 551.666 0,69% 268,22 267,99 270,44 269,01

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco