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 > >>
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
15/09/2025	668.157	0,20%	30,06	29,765	30,425	30,08
12/09/2025	490.437	0,18%	29,82	29,82	30,30	30,03
11/09/2025	580.241	2,15%	29,08	28,84	29,92	29,92
10/09/2025	673.018	0,45%	29,10	28,82	29,85	29,28
09/09/2025	474.135	0,33%	29,02	29,02	29,59	29,10
08/09/2025	629.382	-1,79%	29,84	28,91	29,90	29,02
05/09/2025	595.728	0,51%	29,36	28,95	29,59	29,55
04/09/2025	487.030	-0,34%	30,05	29,03	30,05	29,40
03/09/2025	645.737	-0,24%	29,38	29,2901	29,965	29,50
02/09/2025	584.572	1,27%	29,20	28,70	29,59	29,57
29/08/2025	445.086	-0,17%	29,41	28,98	29,41	29,20
28/08/2025	352.492	0,59%	28,9506	28,70	29,33	29,25
27/08/2025	492.797	-0,41%	29,19	29,01	29,47	29,07
26/08/2025	476.920	1,20%	28,83	28,57	29,2658	29,19
25/08/2025	408.278	-0,09%	28,70	28,65	29,10	28,84
22/08/2025	730.202	0,81%	28,72	28,45	29,0325	28,87
21/08/2025	615.282	1,06%	28,27	28,20	28,65	28,65
20/08/2025	777.614	0,41%	28,51	28,08	28,595	28,35
19/08/2025	732.948	0,48%	28,33	27,72	28,36	28,24
18/08/2025	698.332	-2,36%	28,79	27,81	28,79	28,11
15/08/2025	461.683	0,24%	28,72	28,57	29,13	28,79
14/08/2025	452.073	-1,17%	28,75	28,48	29,13	28,72
13/08/2025	645.046	0,73%	29,00	28,685	29,41	29,06
12/08/2025	545.354	0,24%	29,34	28,51	29,34	28,85
11/08/2025	387.077	-0,86%	28,83	28,66	29,2515	28,78
08/08/2025	524.427	-0,10%	29,36	28,93	29,43	29,03
07/08/2025	606.572	0,00%	29,48	29,02	29,68	29,06
06/08/2025	767.351	-0,55%	29,65	28,98	29,65	29,06
05/08/2025	895.703	0,52%	29,08	28,765	29,22	29,22
04/08/2025	863.874	0,50%	29,05	28,295	29,38	29,07
01/08/2025	1.426.054	-4,62%	30,31	28,54	30,31	28,91
31/07/2025	1.330.089	0,70%	29,935	29,77	30,51	30,31
30/07/2025	1.314.960	-0,74%	30,155	29,845	30,65	30,11
29/07/2025	1.838.833	-0,92%	31,045	29,96	31,25	30,31
28/07/2025	1.420.608	-1,61%	31,36	30,20	31,36	30,59
25/07/2025	1.653.670	-3,57%	34,08	30,87	34,085	31,09
24/07/2025	1.560.057	-2,69%	33,06	32,00	34,50	32,24
23/07/2025	1.155.098	-0,66%	32,61	32,41	33,70	33,13
22/07/2025	1.095.606	3,00%	33,99	32,36	33,965	33,35
21/07/2025	1.087.000	-5,29%	34,63	32,37	34,63	32,38
18/07/2025	875.508	0,32%	33,94	33,5601	34,52	34,19
17/07/2025	634.859	0,41%	34,005	33,69	34,44	34,08
16/07/2025	505.062	0,36%	35,10	33,685	35,34	33,94