CNX Resources Corporation (CNX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,08%	24,36	24,20	24,395	24,30
17/05/2024	649.797	0,08%	24,36	24,20	24,395	24,30
16/05/2024	720.648	-0,41%	24,46	24,27	24,59	24,28
15/05/2024	1.116.759	0,79%	24,28	23,86	24,565	24,38
14/05/2024	1.208.452	3,07%	23,43	23,54	24,21	24,19
13/05/2024	572.030	0,90%	23,43	23,175	23,53	23,47
10/05/2024	787.246	-1,77%	23,72	23,10	23,72	23,26
09/05/2024	442.726	0,51%	23,675	23,56	23,78	23,68
08/05/2024	1.343.413	-1,38%	23,76	23,55	23,98	23,56
07/05/2024	737.622	-0,54%	24,14	23,88	24,3576	23,89
06/05/2024	1.009.546	3,13%	23,70	23,53	24,135	24,02
03/05/2024	840.405	0,39%	23,37	23,13	23,53	23,29
02/05/2024	903.216	1,18%	23,08	23,035	23,475	23,20
01/05/2024	1.034.531	-2,51%	23,50	22,82	23,54	22,93
30/04/2024	1.233.472	-2,61%	24,095	23,47	24,15	23,52
29/04/2024	1.087.670	0,63%	23,98	23,90	24,375	24,15
26/04/2024	1.024.008	0,25%	23,80	23,5206	24,015	24,00
25/04/2024	2.056.818	-1,12%	24,06	23,05	24,155	23,94
24/04/2024	1.288.869	0,58%	24,02	23,79	24,395	24,21
23/04/2024	845.904	-0,12%	23,90	23,85	24,225	24,07
22/04/2024	834.008	0,42%	23,90	23,775	24,39	24,10
19/04/2024	808.963	1,27%	23,765	23,675	24,07	24,00
18/04/2024	924.593	-0,63%	23,955	23,67	24,07	23,70
17/04/2024	654.647	0,08%	23,74	23,535	24,025	23,85
16/04/2024	917.281	0,21%	23,61	23,29	23,84	23,83
15/04/2024	1.227.353	-2,06%	24,66	23,725	24,5694	23,78
12/04/2024	938.820	-0,49%	24,66	24,16	24,82	24,28
11/04/2024	630.096	-0,89%	24,66	24,145	24,70	24,40
10/04/2024	1.644.774	0,33%	24,16	24,29	24,74	24,62
09/04/2024	1.264.559	1,74%	24,16	24,01	24,63	24,54
08/04/2024	962.991	0,00%	24,16	23,91	24,28	24,12
05/04/2024	753.786	0,88%	23,93	23,695	24,21	24,12
04/04/2024	1.136.635	-0,99%	23,99	23,74	24,26	23,91
03/04/2024	1.460.113	1,05%	23,99	23,815	24,29	24,15
02/04/2024	1.489.035	-0,29%	24,02	23,65	24,20	23,90
01/04/2024	942.611	1,05%	23,73	23,56	24,17	23,97
28/03/2024	904.938	0,00%	22,89	23,625	23,97	23,72
27/03/2024	2.228.288	3,40%	23,21	22,81	23,9599	23,72
26/03/2024	757.997	-0,56%	22,84	22,93	23,19	22,94
25/03/2024	1.416.794	1,54%	22,84	22,80	23,18	23,07
22/03/2024	921.881	0,53%	22,41	22,58	22,795	22,72
21/03/2024	1.003.562	0,85%	22,41	22,28	22,715	22,60
20/03/2024	1.673.285	3,85%	21,46	21,30	22,42	22,41
19/03/2024	659.114	1,99%	21,12	21,09	21,64	21,58
18/03/2024	798.976	-0,89%	21,58	21,075	21,425	21,16
15/03/2024	1.272.275	-0,97%	21,58	21,23	21,78	21,35
14/03/2024	700.245	-0,65%	21,53	21,405	21,815	21,56
13/03/2024	1.043.085	1,50%	21,53	21,54	21,98	21,70
12/03/2024	3.305.293	0,14%	21,30	21,00	21,50	21,38
11/03/2024	2.059.710	-0,28%	21,26	21,13	21,58	21,35
08/03/2024	2.379.772	1,76%	21,26	21,08	21,485	21,41
07/03/2024	778.885	-0,61%	21,19	21,005	21,36	21,04
06/03/2024	656.789	-1,67%	21,38	21,165	21,75	21,17
05/03/2024	1.112.732	0,42%	21,38	21,215	21,71	21,53
04/03/2024	1.363.499	1,66%	21,38	21,33	21,625	21,44
01/03/2024	886.914	0,67%	20,95	20,785	21,255	21,09
29/02/2024	3.504.179	0,67%	20,82	20,76	21,115	20,95
28/02/2024	2.042.952	1,02%	21,01	20,47	20,99	20,81
27/02/2024	963.880	-1,44%	21,01	20,52	21,08	20,60
26/02/2024	695.163	0,82%	20,80	20,70	21,10	20,90
23/02/2024	621.452	-0,05%	20,42	20,30	20,75	20,73
22/02/2024	907.110	-1,43%	20,58	20,495	20,915	20,74
21/02/2024	3.485.454	6,91%	19,96	19,97	21,455	21,04
20/02/2024	700.684	-1,30%	19,81	19,5789	19,88	19,68
19/02/2024	801.886	0,00%	19,94	19,74	20,05	19,94
16/02/2024	801.886	3,69%	19,94	19,74	20,05	19,94
15/02/2024	1.709.492	3,90%	19,33	19,42	20,165	19,98
14/02/2024	1.158.855	-1,18%	19,42	19,07	19,535	19,23
13/02/2024	1.223.854	-2,70%	19,75	19,26	19,82	19,46
12/02/2024	762.722	1,27%	19,80	19,6934	20,33	20,00
09/02/2024	1.917.360	-2,23%	20,17	19,57	20,07	19,75
08/02/2024	409.154	0,25%	20,17	20,10	20,351	20,20
07/02/2024	532.375	0,60%	20,16	19,925	20,235	20,15
06/02/2024	567.590	1,32%	19,72	19,67	20,225	20,03
05/02/2024	1.296.555	-0,60%	19,74	19,6101	19,905	19,77
02/02/2024	956.993	-1,68%	20,11	19,84	20,155	19,89
01/02/2024	781.752	0,15%	20,86	20,08	20,44	20,23
31/01/2024	849.375	-3,16%	20,86	20,20	20,82	20,20
30/01/2024	841.188	1,81%	20,29	20,245	20,9089	20,86
29/01/2024	1.170.013	-0,34%	20,47	20,25	20,53	20,49
26/01/2024	1.830.317	0,69%	20,43	19,96	20,59	20,56
25/01/2024	3.523.502	1,69%	20,30	19,795	21,12	20,42
24/01/2024	2.233.545	1,36%	19,85	19,92	20,19	20,08
23/01/2024	1.348.523	-0,40%	19,85	19,76	20,02	19,81
22/01/2024	1.107.802	0,40%	19,74	19,61	20,0299	19,89
19/01/2024	2.830.538	1,96%	19,47	19,365	19,83	19,81
18/01/2024	1.282.775	0,00%	19,47	19,165	19,53	19,43
17/01/2024	1.819.544	-0,36%	19,41	19,2883	19,575	19,43
16/01/2024	737.916	-3,08%	20,17	19,465	19,97	19,50
15/01/2024	502.009	1,46%	20,17	19,875	20,23	20,12
12/01/2024	502.009	1,46%	20,17	19,875	20,23	20,12
11/01/2024	1.761.047	-0,55%	20,27	19,66	20,075	19,83
10/01/2024	823.964	-1,92%	20,27	19,742	20,60	19,94
09/01/2024	711.998	-1,26%	20,66	20,081	20,60	20,33
08/01/2024	1.136.411	-0,34%	20,36	20,105	20,6412	20,59
05/01/2024	626.209	1,42%	20,72	20,385	20,76	20,66
04/01/2024	776.910	-1,31%	20,74	20,305	20,77	20,37
03/01/2024	978.147	1,43%	20,32	20,37	20,875	20,64
02/01/2024	729.533	1,75%	20,20	20,18	20,60	20,35
29/12/2023	611.347	-1,28%	20,20	20,00	20,32	20,00