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 > >>
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
04/12/2025	644.561	0,00%	40,9116	40,07	40,99	40,39
03/12/2025	817.953	3,59%	39,61	39,02	40,445	40,39
02/12/2025	622.730	-0,84%	39,01	38,62	39,3225	38,99
01/12/2025	889.603	1,22%	38,75	38,75	39,50	39,32
28/11/2025	330.596	1,41%	38,30	38,30	39,50	38,84
26/11/2025	572.250	2,35%	37,67	37,42	38,535	38,30
25/11/2025	530.797	-0,19%	37,49	36,91	37,5009	37,42
24/11/2025	564.295	1,49%	37,36	36,4358	37,78	37,49
21/11/2025	480.779	0,45%	37,27	36,66	37,48	36,94
20/11/2025	824.905	-0,57%	36,95	36,65	38,05	36,76
19/11/2025	449.516	-0,40%	36,94	36,70	37,465	36,97
18/11/2025	742.771	2,92%	36,00	35,71	37,42	37,15
17/11/2025	414.425	-1,90%	36,68	36,06	36,8847	36,12
14/11/2025	426.692	-0,05%	36,70	35,75	36,97	36,78
13/11/2025	549.759	-0,62%	36,88	36,74	37,59	36,80
12/11/2025	671.728	-0,96%	37,13	36,835	37,29	37,02
11/11/2025	819.661	2,24%	37,72	36,41	37,768	37,38
10/11/2025	979.404	4,07%	35,07	35,07	36,695	36,56
07/11/2025	726.646	2,63%	34,35	34,19	35,355	35,13
06/11/2025	576.353	0,78%	34,075	34,075	34,99	34,29
05/11/2025	708.186	-0,85%	34,65	33,915	34,92	34,03
04/11/2025	598.418	-0,62%	34,26	33,3201	34,91	34,28
03/11/2025	700.227	2,53%	33,66	33,27	34,58	34,51
31/10/2025	1.194.480	3,42%	32,12	32,12	33,85	33,66
30/10/2025	2.131.828	2,52%	32,60	31,85	33,17	32,56
29/10/2025	991.652	-0,38%	31,79	31,49	32,485	31,77
28/10/2025	632.462	-2,15%	32,56	31,77	32,67	31,89
27/10/2025	495.033	-0,31%	32,78	32,495	32,86	32,59
24/10/2025	536.909	-0,15%	32,1839	32,1839	32,96	32,69
23/10/2025	775.906	2,09%	32,51	31,52	33,30	32,74
22/10/2025	890.625	0,31%	32,03	31,70	32,535	32,07
21/10/2025	653.701	-1,02%	32,77	31,6588	32,78	31,97
20/10/2025	762.704	0,97%	32,15	32,15	32,83	32,30
17/10/2025	557.712	0,60%	31,75	31,66	32,146	31,99
16/10/2025	839.552	-1,88%	32,41	31,595	32,98	31,80
15/10/2025	630.571	1,87%	31,85	31,825	32,98	32,41
14/10/2025	696.284	-2,39%	32,23	31,575	32,69	31,85
13/10/2025	740.606	2,00%	31,90	31,75	32,755	32,64
10/10/2025	526.411	-1,99%	33,50	31,91	33,50	32,00
09/10/2025	519.228	-3,64%	33,90	32,515	34,215	32,59
08/10/2025	551.504	0,75%	33,90	33,145	33,92	33,82
07/10/2025	737.378	0,78%	33,61	32,85	33,63	33,57
06/10/2025	708.844	1,31%	33,25	32,85	33,65	33,31
03/10/2025	530.909	-0,58%	33,43	32,75	33,43	32,88
02/10/2025	709.923	-1,55%	33,36	32,605	33,63	33,07
01/10/2025	983.488	4,58%	32,00	32,00	33,785	33,59
30/09/2025	530.493	-1,25%	32,48	31,895	32,795	32,12
29/09/2025	1.063.986	0,84%	32,20	31,80	32,71	32,50
26/09/2025	711.984	0,22%	32,17	31,78	32,575	32,23
25/09/2025	1.105.573	2,04%	31,32	31,32	32,62	32,17
24/09/2025	768.672	3,99%	30,49	30,49	31,67	31,56
23/09/2025	832.304	2,95%	29,55	29,40	30,45	30,32
22/09/2025	998.094	-2,86%	30,3599	29,22	30,3599	29,45
19/09/2025	788.284	-2,34%	30,68	29,985	30,93	30,36
18/09/2025	1.123.397	0,26%	30,935	30,37	31,40	31,02
17/09/2025	632.308	1,08%	30,80	30,50	31,195	30,95
16/09/2025	770.397	1,83%	30,11	30,11	30,71	30,61