BiG | O banco que entende os seus valores.

CF Industries Holding Inc (CF)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
23/04/2025	599.113	0,46%	74,79	73,56	77,01	75,89
22/04/2025	829.110	0,55%	74,31	73,56	75,97	75,54
21/04/2025	670.115	0,31%	74,47	73,90	75,97	75,13
17/04/2025	1.172.114	1,08%	73,98	73,32	75,39	74,90
16/04/2025	1.879.470	1,34%	72,09	72,1474	75,30	74,10
15/04/2025	1.136.662	0,98%	72,09	72,1474	73,75	73,12
14/04/2025	1.340.757	0,57%	69,55	71,52	72,87	72,41
11/04/2025	1.480.742	2,90%	69,65	69,45	73,16	72,00
10/04/2025	2.129.468	-0,75%	70,025	68,91	71,16	69,97
09/04/2025	2.585.162	2,95%	68,00	67,50	73,18	70,50
08/04/2025	2.868.391	-5,03%	73,505	67,37	73,9212	68,47
07/04/2025	1.482.752	-1,41%	77,00	70,5101	75,58	72,04
04/04/2025	1.947.830	-8,50%	77,17	72,08	77,535	73,07
03/04/2025	2.058.678	0,03%	77,17	76,83	81,235	79,86
02/04/2025	877.873	0,30%	78,77	78,96	79,83	79,83
01/04/2025	929.823	1,84%	78,77	77,23	79,64	79,59
31/03/2025	793.447	0,98%	77,89	76,20	78,68	78,15
28/03/2025	556.498	-0,76%	78,05	76,88	78,03	77,39
27/03/2025	634.220	1,74%	76,42	76,00	78,08	77,98
26/03/2025	1.019.847	2,15%	75,00	74,9382	76,88	76,64
25/03/2025	1.784.881	-2,34%	76,79	73,70	77,10	75,03
24/03/2025	781.138	0,07%	76,97	75,59	77,16	76,83
21/03/2025	1.522.277	-0,18%	76,50	76,01	77,12	76,78
20/03/2025	848.286	-0,58%	76,72	75,8726	77,82	76,92
19/03/2025	1.067.072	1,27%	76,72	76,37	78,20	77,37
18/03/2025	1.121.758	-1,78%	77,70	75,60	78,47	76,40
17/03/2025	913.747	1,44%	76,89	76,57	78,12	77,73
14/03/2025	1.237.121	-0,25%	77,11	75,9775	77,16	76,63
13/03/2025	1.340.105	-1,15%	76,43	75,55	78,345	76,82
12/03/2025	1.293.731	1,15%	77,41	76,615	79,065	77,71
11/03/2025	1.592.513	-0,35%	77,41	76,33	78,5855	76,83
10/03/2025	1.086.754	-0,16%	76,90	76,60	78,42	77,10
07/03/2025	1.599.895	0,68%	77,19	75,25	78,72	77,13
06/03/2025	1.730.859	0,39%	75,71	76,3447	78,15	76,61
05/03/2025	1.491.369	1,37%	77,52	74,53	77,1599	76,31
04/03/2025	2.236.879	-3,45%	77,52	75,051	77,745	75,28
03/03/2025	1.654.755	-3,77%	79,46	77,501	82,28	77,97
28/02/2025	1.852.410	1,81%	79,57	78,31	81,63	81,02
27/02/2025	1.138.623	2,31%	78,49	78,0201	79,95	79,58
26/02/2025	1.206.564	-0,80%	77,79	77,48	78,66	77,78
25/02/2025	1.882.834	1,16%	77,79	77,63	79,20	78,41
24/02/2025	1.308.153	-0,50%	79,67	77,48	78,585	77,51
21/02/2025	1.962.094	-2,94%	80,025	77,85	80,97	77,90
20/02/2025	2.195.844	-4,24%	82,175	79,60	83,78	80,26
19/02/2025	1.390.738	0,71%	82,175	81,79	84,31	83,81
18/02/2025	1.153.207	0,90%	82,515	81,975	83,65	83,22
17/02/2025	579.549	0,00%	81,79	81,74	83,68	82,48
14/02/2025	1.171.147	1,88%	81,79	81,48	83,69	82,44
13/02/2025	1.929.359	0,35%	81,23	80,20	81,44	80,96
12/02/2025	3.191.178	-4,58%	86,78	78,8601	84,63	81,18
11/02/2025	1.194.123	-2,21%	85,06	84,74	87,33	85,08
10/02/2025	1.343.728	3,51%	84,00	84,80	87,40	87,00
07/02/2025	1.405.972	-0,08%	90,055	83,46	84,87	84,05
06/02/2025	3.267.829	-6,20%	90,055	82,90	90,065	84,12
05/02/2025	1.351.226	-4,69%	93,11	89,47	93,40	89,68
04/02/2025	614.577	1,75%	93,11	92,59	94,62	94,09
03/02/2025	751.151	0,28%	92,04	89,37	92,605	92,47
31/01/2025	698.701	0,01%	92,35	91,455	92,70	92,21
30/01/2025	851.808	-0,35%	92,25	91,50	93,085	92,20
29/01/2025	1.097.797	2,52%	90,55	89,88	92,61	92,52
28/01/2025	977.393	1,67%	89,15	88,295	90,69	90,25
27/01/2025	948.039	0,76%	89,15	88,295	90,13	88,77
24/01/2025	2.264.637	-7,50%	91,91	87,71	92,39	88,10
23/01/2025	725.000	1,85%	94,26	93,535	95,595	95,24
22/01/2025	945.203	-0,16%	95,49	93,42	95,305	93,51
21/01/2025	1.443.361	-3,45%	95,49	92,1921	96,03	93,66
20/01/2025	538.998	0,00%	97,49	96,40	97,95	97,01
17/01/2025	898.116	-0,25%	97,56	96,40	97,96	97,05
16/01/2025	937.578	0,91%	96,605	96,605	98,24	97,25
15/01/2025	917.014	1,45%	95,04	94,665	96,78	96,37
14/01/2025	1.674.306	-0,53%	95,04	93,96	95,5097	94,99
13/01/2025	1.643.326	7,59%	87,40	90,375	95,72	95,50
10/01/2025	878.795	2,01%	88,22	86,01	89,16	88,76
09/01/2025	836.315	-2,27%	87,84	86,515	88,48	87,01
08/01/2025	814.574	-1,96%	87,84	86,515	88,48	86,74
07/01/2025	964.272	-1,13%	88,60	87,91	90,00	88,75
06/01/2025	839.383	1,41%	86,31	89,24	90,57	89,76
03/01/2025	764.214	3,12%	86,54	86,40	88,63	88,51
02/01/2025	676.029	0,60%	84,26	85,46	86,92	85,83
31/12/2024	0	1,54%	84,26	84,26	85,38	85,32
30/12/2024	554.726	-0,85%	84,45	83,66	85,8599	85,8599
27/12/2024	397.644	-0,40%	84,53	84,53	85,68	84,75
26/12/2024	318.982	-0,36%	84,97	84,81	85,67	85,09
24/12/2024	0	0,65%	84,88	84,43	85,69	85,40
23/12/2024	690.381	-0,15%	84,68	84,35	85,38	84,85
20/12/2024	844.369	1,32%	83,64	83,01	85,69	84,98
19/12/2024	702.988	-0,72%	86,02	83,01	85,94	83,82
18/12/2024	0	-2,60%	86,11	84,43	86,79	84,43
17/12/2024	682.987	0,00%	86,11	85,5001	86,815	86,68
16/12/2024	735.289	-3,15%	88,405	86,475	88,6671	86,68
13/12/2024	586.902	-0,70%	90,97	88,67	89,96	89,50
12/12/2024	555.100	0,35%	90,97	89,65	90,98	90,13
11/12/2024	574.641	1,10%	89,15	88,815	90,00	89,82
10/12/2024	743.536	0,70%	88,25	87,40	90,005	88,84
09/12/2024	544.693	-0,27%	89,44	88,03	90,04	88,22
06/12/2024	510.395	-1,04%	91,05	88,19	89,675	88,44
05/12/2024	867.657	-2,33%	91,05	88,70	91,345	89,37
04/12/2024	857.714	-2,80%	94,22	91,06	94,46	91,50
03/12/2024	1.178.078	3,49%	91,82	91,24	94,27	94,14
02/12/2024	712.630	1,45%	88,84	88,84	91,55	90,96