BiG | O banco que entende os seus valores.

CNX Resources Corporation (CNX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
30/04/2026	1.394.672	-0,94%	38,51	37,80	39,375	38,91
29/04/2026	539.683	0,38%	39,19	39,15	39,73	39,32
28/04/2026	640.287	1,69%	39,22	38,82	39,47	39,17
27/04/2026	61.839	2,01%	39,06	38,52	39,526	38,52
24/04/2026	484.419	-0,18%	38,1924	37,99	38,555	38,45
23/04/2026	695.649	-0,08%	39,01	38,00	39,01	38,52
22/04/2026	653.765	1,74%	37,55	37,55	38,7301	38,55
21/04/2026	548.997	-0,16%	38,13	37,485	38,225	37,89
20/04/2026	855.048	-1,86%	40,01	37,84	40,01	37,95
17/04/2026	935.788	-2,74%	39,80	37,44	39,80	38,67
16/04/2026	942.370	1,09%	39,17	39,17	40,33	39,76
15/04/2026	1.331.673	2,55%	38,56	38,14	39,46	39,35
14/04/2026	940.509	-2,34%	38,96	38,04	39,20	38,37
13/04/2026	885.777	0,03%	39,8775	38,55	39,8775	39,29
10/04/2026	859.015	1,19%	38,45	38,40	39,71	39,28
09/04/2026	676.439	0,69%	38,60	38,325	39,155	38,82
08/04/2026	996.959	-2,92%	37,80	37,5003	39,245	38,58
07/04/2026	683.220	0,13%	39,769	39,605	40,595	39,74
06/04/2026	646.931	2,53%	38,51	38,51	39,70	39,69
02/04/2026	778.628	0,73%	38,90	37,885	39,305	38,71
01/04/2026	1.288.870	-0,31%	37,8024	37,75	38,79	38,43
31/03/2026	1.144.106	-3,66%	40,01	38,13	40,47	38,55
30/03/2026	848.759	-1,49%	41,00	39,27	41,15	39,98
27/03/2026	542.594	1,48%	40,66	40,13	41,58	40,58
26/03/2026	659.237	-0,89%	40,38	39,61	41,32	40,01
25/03/2026	634.056	-0,20%	40,74	39,97	40,94	40,38
24/03/2026	812.799	-0,44%	40,60	39,53	41,63	40,46
23/03/2026	856.673	0,41%	40,01	39,00	41,23	40,64
20/03/2026	929.785	-0,32%	41,00	40,0847	42,05	40,48
19/03/2026	1.252.702	-1,81%	42,74	40,46	42,74	40,61
18/03/2026	738.273	-0,53%	41,40	40,36	42,50	41,36
17/03/2026	775.321	-0,95%	42,11	41,50	42,9998	41,56
16/03/2026	724.261	-0,43%	42,12	41,78	42,85	41,96
13/03/2026	655.975	2,51%	41,15	40,48	42,17	42,14
12/03/2026	622.059	0,86%	41,2424	40,59	41,46	41,11
11/03/2026	705.916	2,31%	40,33	39,79	41,02	40,76
10/03/2026	875.668	-2,35%	40,20	39,79	41,27	39,84
09/03/2026	1.289.672	-1,69%	42,52	40,03	42,5328	40,80
06/03/2026	1.171.532	-2,63%	43,50	41,345	43,62	41,49
05/03/2026	999.909	0,44%	42,98	41,87	43,08	42,61
04/03/2026	604.482	1,12%	41,1299	41,06	42,42	42,38
03/03/2026	745.881	0,05%	42,25	41,06	42,375	41,91
02/03/2026	838.605	0,26%	43,25	41,13	43,30	41,89
27/02/2026	1.563.238	5,27%	39,89	39,81	41,84	41,78
26/02/2026	3.378.976	2,45%	38,50	38,115	39,78	39,69
25/02/2026	1.288.942	3,14%	37,50	37,31	39,10	38,74
24/02/2026	1.142.036	-1,73%	38,20	37,34	38,265	37,56
23/02/2026	947.876	-5,56%	40,2048	38,00	40,91	38,22
20/02/2026	1.686.601	-0,49%	40,50	39,86	40,99	40,47
19/02/2026	971.521	1,17%	40,88	40,29	41,22	40,67
18/02/2026	1.197.489	0,93%	40,30	39,59	40,84	40,20
17/02/2026	710.100	-1,90%	40,24	38,7804	40,90	39,83
13/02/2026	639.251	3,44%	38,69	38,69	40,61	40,60
12/02/2026	888.290	-1,80%	39,77	38,445	40,74	39,25
11/02/2026	1.352.189	1,52%	40,27	39,10	40,27	39,97
10/02/2026	569.208	1,00%	39,83	38,59	39,83	39,37
09/02/2026	986.763	-4,48%	39,80	38,97	40,015	38,98
06/02/2026	693.548	3,44%	39,00	39,00	40,81	40,81
05/02/2026	760.658	0,08%	38,88	37,58	39,26	38,93
04/02/2026	818.044	1,49%	38,68	38,50	39,57	38,90
03/02/2026	1.208.035	2,60%	37,48	36,79	38,4896	38,33
02/02/2026	1.468.309	-3,71%	37,50	36,80	37,98	37,36
30/01/2026	1.337.594	3,19%	37,89	37,745	38,96	38,80
29/01/2026	2.636.068	2,37%	38,02	36,07	38,14	37,60
28/01/2026	1.024.196	-0,03%	36,40	36,115	37,01	36,73
27/01/2026	1.586.499	-1,84%	37,80	36,35	37,80	36,74
26/01/2026	1.683.605	2,22%	37,14	36,69	37,66	37,43
23/01/2026	817.619	-0,62%	37,37	36,28	37,65	36,64
22/01/2026	578.311	-1,07%	37,36	36,46	37,56	36,87
21/01/2026	894.634	1,75%	37,138	37,028	38,79	37,27
20/01/2026	748.562	1,55%	37,266	36,32	38,34	36,63
16/01/2026	497.743	0,47%	36,00	35,17	36,20	36,07
15/01/2026	751.998	-0,22%	35,52	34,812	36,065	35,90
14/01/2026	710.983	-0,77%	35,90	35,52	36,66	35,98
13/01/2026	579.148	1,40%	35,6704	35,6704	36,52	36,26
12/01/2026	913.270	3,65%	34,70	34,70	35,955	35,76
09/01/2026	758.374	-2,21%	35,10	34,205	35,25	34,50
08/01/2026	851.307	-4,13%	36,67	35,185	36,89	35,28
07/01/2026	682.363	1,46%	36,31	36,01	36,935	36,80
06/01/2026	601.609	0,36%	36,34	35,63	36,34	36,27
05/01/2026	1.320.524	-0,88%	36,36	33,835	36,36	36,14
02/01/2026	705.978	-0,84%	36,63	35,75	36,8299	36,46
31/12/2025	1.002.222	-2,00%	37,0246	36,74	37,3788	36,77
30/12/2025	1.020.775	1,90%	37,22	36,78	37,835	36,78
29/12/2025	447.616	0,57%	37,1266	36,55	37,1266	36,82
26/12/2025	421.945	-1,03%	37,04	36,37	37,277	36,61
24/12/2025	381.106	-1,96%	37,86	36,945	37,89	36,99
23/12/2025	435.771	1,40%	37,21	37,01	37,9876	37,73
22/12/2025	937.969	-1,25%	37,66	36,84	38,10	37,21
19/12/2025	907.062	1,65%	37,15	37,10	37,815	37,68
18/12/2025	739.377	-3,34%	38,40	36,91	38,94	37,07
17/12/2025	762.485	2,19%	37,73	37,55	38,61	38,35
16/12/2025	1.447.918	-2,77%	38,41	37,055	38,41	37,53
15/12/2025	1.079.590	0,29%	38,195	38,195	38,62	38,60
12/12/2025	1.108.971	-4,25%	39,50	38,35	40,61	38,49
11/12/2025	939.794	-1,86%	41,41	40,00	41,44	40,20
10/12/2025	831.841	2,02%	40,16	39,845	41,25	40,97
09/12/2025	649.021	-1,40%	40,60	40,055	41,00	40,16
08/12/2025	956.418	-0,42%	41,43	40,49	41,49	40,73
05/12/2025	1.288.444	1,26%	40,38	40,275	42,1286	40,90