CF Industries Holding Inc (CF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	1.181.369	0,15%	79,44	79,32	80,74	79,90
27/02/2024	1.053.276	-0,82%	80,44	79,71	80,85	79,78
26/02/2024	799.223	0,04%	79,28	79,71	81,07	80,44
23/02/2024	1.243.516	0,89%	79,28	79,21	81,31	80,41
22/02/2024	991.380	2,48%	78,04	77,61	80,21	79,70
21/02/2024	1.055.570	0,75%	77,00	76,12	78,63	77,77
20/02/2024	1.414.582	-0,66%	77,365	76,80	78,051	77,19
19/02/2024	836.465	0,00%	77,58	76,58	78,20	77,70
16/02/2024	836.465	0,16%	77,58	76,58	78,20	77,70
15/02/2024	2.140.375	-1,01%	77,86	76,71	80,32	76,80
14/02/2024	1.042.360	1,46%	77,20	76,17	77,88	77,64
13/02/2024	1.017.451	-2,33%	76,92	76,52	78,745	77,02
12/02/2024	781.666	1,00%	76,92	77,91	79,27	78,86
09/02/2024	835.175	2,05%	76,92	76,67	78,51	78,08
08/02/2024	509.858	0,20%	75,95	75,54	76,5999	76,51
07/02/2024	556.380	0,29%	75,95	75,46	76,19	76,36
06/02/2024	913.295	0,05%	75,95	75,585	77,31	76,14
05/02/2024	721.117	-0,55%	76,25	74,97	76,955	76,10
02/02/2024	711.384	-0,42%	76,25	75,21	76,87	76,52
01/02/2024	1.472.175	1,76%	76,98	75,83	77,14	76,84
31/01/2024	1.103.429	-2,44%	76,82	75,14	76,71	75,51
30/01/2024	838.094	-0,12%	76,82	76,615	77,83	77,40
29/01/2024	790.748	0,00%	76,92	76,69	77,75	77,49
26/01/2024	968.349	0,70%	76,92	76,74	77,94	77,49
25/01/2024	895.204	0,23%	76,92	75,045	77,35	76,95
24/01/2024	698.284	0,93%	76,27	75,80	76,808	76,77
23/01/2024	973.910	1,45%	74,49	75,445	77,00	76,06
22/01/2024	856.179	-0,03%	74,49	73,715	75,30	74,97
19/01/2024	1.087.185	-0,04%	75,04	73,79	75,135	74,99
18/01/2024	939.158	-0,27%	74,95	73,70	75,13	75,02
17/01/2024	907.758	-1,25%	75,34	74,7182	75,86	75,22
16/01/2024	1.006.896	-1,32%	79,37	75,04	76,635	76,17
15/01/2024	798.114	-2,02%	79,37	76,535	79,47	77,19
12/01/2024	798.114	-2,02%	79,37	76,535	79,47	77,19
11/01/2024	800.176	0,90%	78,24	77,84	78,97	78,78
10/01/2024	816.633	-0,38%	78,24	77,67	79,36	78,08
09/01/2024	939.073	-1,02%	79,35	78,23	79,99	78,38
08/01/2024	650.488	-2,40%	80,27	78,23	80,3375	79,19
05/01/2024	1.182.597	0,00%	81,20	80,22	81,60	81,14
04/01/2024	889.559	-1,89%	83,49	80,62	83,98	81,14
03/01/2024	1.073.543	1,34%	81,25	80,86	83,26	82,70
02/01/2024	1.007.352	2,65%	79,65	78,345	81,77	81,61
29/12/2023	543.475	-0,20%	78,94	78,345	79,775	79,501
28/12/2023	401.135	-1,06%	80,72	79,62	81,28	79,66
27/12/2023	328.407	-0,17%	80,89	80,12	81,09	80,51
26/12/2023	461.981	0,25%	80,50	80,319	81,64	80,65
22/12/2023	835.944	0,78%	78,03	79,2559	80,87	80,45
21/12/2023	1.351.707	2,65%	78,03	77,21	80,18	79,83
20/12/2023	742.055	-0,69%	77,73	77,65	79,19	77,77
19/12/2023	1.177.609	1,44%	77,06	76,88	78,925	78,31
18/12/2023	982.713	1,26%	77,04	77,00	78,80	77,20
15/12/2023	935.490	-0,83%	77,04	75,43	76,95	76,24
14/12/2023	972.164	0,85%	77,04	76,69	78,64	76,88
13/12/2023	784.928	2,78%	74,18	74,135	76,39	76,23
12/12/2023	725.947	-1,74%	76,60	73,03	74,93	74,17
11/12/2023	811.743	-1,41%	76,60	74,77	76,8035	75,48
08/12/2023	781.117	-1,25%	77,67	75,72	78,2699	76,56
07/12/2023	1.571.507	4,35%	75,42	75,00	78,15	77,53
06/12/2023	962.729	1,48%	75,79	73,375	74,73	74,30
05/12/2023	1.103.765	-0,87%	75,79	72,80	74,66	73,22
04/12/2023	1.200.628	-3,21%	75,79	73,10	76,365	73,86
01/12/2023	1.769.677	1,54%	75,79	75,20	76,92	76,31
30/11/2023	1.138.254	0,53%	75,63	73,89	75,51	75,145
29/11/2023	1.364.505	-1,12%	75,63	74,58	75,69	74,75
28/11/2023	1.101.039	-0,40%	75,55	74,74	76,08	75,60
27/11/2023	893.718	-3,14%	78,05	75,6909	78,01	75,90
24/11/2023	1.074.894	2,55%	75,22	76,28	79,14	78,36
23/11/2023	1.347.005	-0,11%	75,22	74,075	76,485	76,41
22/11/2023	1.335.340	-0,11%	75,22	74,075	76,485	76,41
21/11/2023	1.763.438	-0,64%	76,62	75,02	77,317	76,49
20/11/2023	1.276.515	-0,62%	77,82	76,825	78,01	76,98
17/11/2023	1.148.641	-3,31%	80,43	77,44	80,54	77,46
16/11/2023	899.921	-0,39%	81,08	79,66	82,9589	80,11
15/11/2023	1.118.760	0,46%	79,98	79,68	80,91	80,42
14/11/2023	839.341	0,76%	79,37	79,355	80,86	80,05
13/11/2023	864.083	0,40%	79,37	79,23	80,64	79,85
10/11/2023	974.449	-0,93%	80,51	78,48	80,53	79,53
09/11/2023	783.095	0,44%	80,51	79,94	81,87	80,28
08/11/2023	850.495	1,85%	79,50	79,4501	81,17	79,93
07/11/2023	871.392	-0,90%	81,06	78,09	79,37	78,48
06/11/2023	989.886	-2,89%	81,06	79,175	80,9559	79,19
03/11/2023	1.034.967	1,53%	80,34	79,70	81,86	81,55
02/11/2023	1.386.050	1,34%	80,20	76,86	80,63	80,32
01/11/2023	1.017.983	-0,63%	80,98	78,90	80,66	79,28
31/10/2023	785.560	-1,79%	80,98	79,74	81,43	79,78
30/10/2023	929.840	1,69%	80,32	80,50	82,49	81,23
27/10/2023	505.010	-0,59%	80,32	78,65	80,155	79,80
26/10/2023	537.458	-0,75%	81,05	79,97	81,20	80,27
25/10/2023	506.634	0,65%	80,375	80,10	81,365	80,88
24/10/2023	783.400	0,04%	81,77	80,0976	81,36	80,30
23/10/2023	812.911	-3,27%	81,77	80,26	82,515	80,27
20/10/2023	840.034	-3,15%	84,95	82,515	84,90	82,98
19/10/2023	1.178.767	1,11%	84,295	83,67	86,79	85,68
18/10/2023	1.587.721	-2,09%	86,00	83,67	86,93	84,74
17/10/2023	995.568	2,85%	85,11	83,66	86,93	86,72
16/10/2023	972.242	-0,27%	85,75	83,66	85,24	84,32
13/10/2023	715.638	-0,58%	85,75	83,89	86,39	84,55
12/10/2023	897.038	1,24%	84,40	83,7735	85,23	85,04
11/10/2023	964.733	-1,65%	85,12	83,27	85,385	84,00
10/10/2023	1.494.926	-0,72%	82,28	84,68	87,819	85,41