CNX Resources Corporation (CNX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	572.259	-1,29%	26,45	25,98	26,60	26,04
16/07/2024	1.125.264	0,27%	26,42	26,08	26,42	26,38
15/07/2024	1.061.439	1,54%	26,41	26,27	26,60	26,31
12/07/2024	799.831	-0,35%	26,23	25,90	26,36	25,91
11/07/2024	890.903	1,72%	25,79	25,485	26,01	26,00
10/07/2024	780.789	0,39%	25,54	25,38	25,66	25,56
09/07/2024	890.230	1,19%	24,99	24,95	25,735	25,46
08/07/2024	785.584	2,57%	24,68	24,68	25,28	25,16
05/07/2024	658.642	-1,13%	24,76	24,35	24,80	24,53
04/07/2024	417.795	0,00%	24,69	24,60	25,04	24,81
03/07/2024	417.795	0,85%	24,69	24,60	25,04	24,81
02/07/2024	702.539	2,46%	24,24	24,16	24,67	24,60
01/07/2024	673.416	-1,19%	24,41	23,95	24,49	24,01
28/06/2024	1.175.367	0,29%	24,51	24,04	24,58	24,30
27/06/2024	686.027	0,83%	24,29	24,125	24,48	24,23
26/06/2024	916.707	-1,07%	24,25	23,72	24,27	24,03
25/06/2024	536.204	-1,38%	24,55	24,18	24,55	24,29
24/06/2024	861.428	1,95%	24,26	24,22	24,77	24,63
21/06/2024	5.571.104	0,50%	24,05	23,89	24,26	24,16
20/06/2024	628.344	0,63%	23,77	23,64	24,15	24,04
19/06/2024	916.532	0,00%	24,10	23,77	24,285	23,89
18/06/2024	916.532	-2,73%	24,10	23,77	24,285	23,89
17/06/2024	1.648.064	-2,04%	24,47	23,8701	24,54	24,06
14/06/2024	1.089.442	-3,54%	25,285	24,57	25,30	24,56
13/06/2024	1.008.204	-2,23%	25,81	25,295	25,95	25,46
12/06/2024	690.290	-0,08%	26,44	25,88	26,46	26,04
11/06/2024	544.159	-0,42%	25,98	25,79	26,26	26,06
10/06/2024	876.662	3,11%	25,34	25,335	26,18	26,17
07/06/2024	1.928.216	-1,01%	25,39	25,07	25,41	25,38
06/06/2024	457.367	-0,77%	25,86	25,465	25,94	25,64
05/06/2024	689.733	1,14%	25,67	25,465	25,97	25,84
04/06/2024	727.106	-2,22%	26,54	25,48	25,935	25,55
03/06/2024	1.041.342	-0,65%	26,54	25,90	26,55	26,13
31/05/2024	2.694.343	1,74%	25,98	25,81	26,345	26,30
30/05/2024	1.418.119	3,24%	25,09	25,06	25,875	25,85
29/05/2024	921.346	-0,83%	25,06	25,02	25,23	25,04
28/05/2024	1.176.050	1,69%	25,07	24,93	25,38	25,25
27/05/2024	540.482	0,00%	24,70	24,57	24,84	24,83
24/05/2024	540.482	1,14%	24,70	24,57	24,84	24,83
23/05/2024	1.177.390	0,24%	24,82	24,42	24,945	24,61
22/05/2024	870.513	-0,45%	24,47	24,14	24,749	24,55
21/05/2024	1.578.033	0,61%	24,345	24,273	24,83	24,66
20/05/2024	718.710	0,86%	24,33	24,36	24,675	24,51
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