CNX Resources Corporation (CNX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	639.351	-0,44%	20,63	20,203	20,525	20,26
27/12/2023	772.213	-0,97%	20,58	20,265	20,68	20,35
26/12/2023	606.416	0,34%	20,58	20,42	20,785	20,55
22/12/2023	594.619	0,10%	20,55	20,385	20,65	20,48
21/12/2023	1.033.344	2,45%	20,09	20,03	20,465	20,46
20/12/2023	1.141.575	-0,84%	20,22	19,945	20,38	19,97
19/12/2023	809.560	1,77%	19,78	19,58	20,21	20,14
18/12/2023	1.362.289	-1,05%	20,32	19,66	20,37	19,79
15/12/2023	792.397	-1,04%	20,26	19,906	20,241	20,00
14/12/2023	988.519	1,25%	19,515	19,97	20,33	20,21
13/12/2023	3.827.431	2,73%	19,515	19,485	20,005	19,96
12/12/2023	691.160	-2,02%	19,845	19,335	19,765	19,43
11/12/2023	843.020	-1,10%	19,845	19,705	20,035	19,83
08/12/2023	815.334	0,96%	19,96	19,76	20,145	20,05
07/12/2023	963.256	0,56%	19,735	19,685	19,955	19,86
06/12/2023	1.361.055	-2,90%	20,19	19,75	20,375	19,75
05/12/2023	880.746	-2,68%	21,15	20,27	21,06	20,34
04/12/2023	2.270.077	-0,81%	21,15	20,81	21,315	20,90
01/12/2023	610.795	1,01%	20,86	20,74	21,15	21,07
30/11/2023	823.262	1,26%	20,86	20,66	21,21	20,86
29/11/2023	1.092.939	-1,20%	20,92	20,60	21,095	20,60
28/11/2023	1.140.163	-2,21%	21,31	20,795	21,325	20,85
27/11/2023	3.863.813	0,52%	21,01	20,95	21,32	21,32
24/11/2023	333.441	0,19%	21,18	21,17	21,445	21,27
23/11/2023	641.141	-2,01%	21,42	20,955	21,53	20,95
22/11/2023	637.019	-0,70%	21,42	20,955	21,53	21,23
21/11/2023	622.438	-0,23%	21,42	21,13	21,625	21,38
20/11/2023	820.961	0,19%	21,47	21,295	21,73	21,43
17/11/2023	1.485.382	1,09%	21,39	21,21	21,65	21,39
16/11/2023	1.327.611	-2,17%	21,29	20,57	21,51	21,16
15/11/2023	818.050	1,69%	21,29	21,29	21,82	21,63
14/11/2023	678.511	1,92%	20,95	20,825	21,375	21,27
13/11/2023	729.588	-0,19%	21,11	20,76	21,12	20,87
10/11/2023	771.222	0,10%	21,10	20,685	21,22	20,91
09/11/2023	891.451	0,24%	20,96	20,845	21,3009	20,89
08/11/2023	1.307.990	-2,39%	21,38	20,64	21,47	20,84
07/11/2023	1.350.579	-1,07%	21,38	21,25	21,43	21,35
06/11/2023	1.478.916	-3,45%	22,295	21,425	22,585	21,58
03/11/2023	739.395	0,40%	21,76	22,27	22,585	22,35
02/11/2023	975.259	1,88%	21,76	21,65	22,265	22,26
01/11/2023	608.374	0,60%	21,69	21,34	21,985	21,85
31/10/2023	577.602	2,02%	21,30	21,28	21,80	21,72
30/10/2023	739.967	0,43%	21,99	20,955	21,315	21,29
27/10/2023	882.700	-3,10%	21,99	21,1447	21,995	21,26
26/10/2023	1.319.779	-0,36%	21,825	21,5289	22,125	21,94
25/10/2023	2.001.008	-2,95%	22,14	21,42	22,37	22,02
24/10/2023	1.047.892	-0,18%	22,61	22,625	22,90	22,69
23/10/2023	1.009.437	-0,22%	22,61	22,45	23,035	22,73
20/10/2023	918.554	-1,43%	23,105	22,77	23,135	22,78
19/10/2023	769.570	-0,65%	23,645	22,90	23,40	23,11
18/10/2023	555.941	-1,15%	23,645	23,18	23,6766	23,26
17/10/2023	2.572.953	1,77%	23,14	23,11	23,5899	23,53
16/10/2023	689.903	-0,22%	23,22	22,91	23,285	23,12
13/10/2023	1.244.450	0,39%	23,30	23,01	23,51	23,17
12/10/2023	1.832.032	1,63%	22,67	22,66	23,10	23,08
11/10/2023	1.046.939	0,40%	22,35	22,24	22,80	22,71
10/10/2023	943.117	-0,35%	22,60	22,55	22,895	22,62
09/10/2023	1.067.648	2,34%	22,53	22,39	22,86	22,70