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 > >>
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
15/07/2025	1.282.595	-3,92%	34,085	33,685	35,67	33,82
14/07/2025	4.605.867	3,44%	34,65	34,05	35,405	35,20
11/07/2025	725.204	2,10%	32,655	32,415	34,139	34,03
10/07/2025	1.048.122	2,37%	32,24	31,795	33,355	33,33
09/07/2025	652.036	0,46%	32,26	31,795	32,94	32,56
08/07/2025	612.922	0,72%	32,18	31,54	32,94	32,41
07/07/2025	679.344	0,50%	32,02	31,54	32,43	32,18
04/07/2025	1.365.907	-2,68%	32,65	31,385	32,89	32,02
03/07/2025	1.365.907	-2,68%	32,46	31,385	32,96	31,98
02/07/2025	890.316	0,82%	32,17	31,96	33,41	32,41
01/07/2025	1.230.592	-2,14%	33,40	32,15	34,29	32,17
30/06/2025	1.076.329	-0,33%	35,18	33,25	35,18	33,68
27/06/2025	591.879	0,75%	33,325	32,76	33,925	33,79
26/06/2025	938.684	0,75%	34,70	32,00	34,70	33,56
25/06/2025	690.724	-4,42%	33,77	33,27	35,05	33,31
24/06/2025	774.583	1,93%	34,50	33,45	35,05	34,85
23/06/2025	745.491	-0,58%	34,39	33,92	34,80	34,19
20/06/2025	617.798	0,07%	33,86	33,86	34,69	34,39
19/06/2025	981.040	2,32%	33,70	33,5508	34,46	34,37
18/06/2025	871.765	2,32%	33,22	32,89	34,46	34,39
17/06/2025	725.864	1,39%	32,50	32,49	33,665	33,59
16/06/2025	827.854	1,44%	32,67	32,45	33,32	33,13
13/06/2025	871.904	1,81%	31,97	31,27	32,93	32,66
12/06/2025	766.542	0,13%	32,31	31,53	32,655	32,08
11/06/2025	848.914	-0,77%	32,185	32,00	32,98	32,04
10/06/2025	1.054.806	0,94%	31,17	31,07	32,585	32,29
09/06/2025	956.311	1,62%	31,48	31,07	32,28	31,99
06/06/2025	496.679	1,03%	31,16	30,78	31,6883	31,48
05/06/2025	526.681	-0,13%	31,835	30,78	31,9646	31,16
04/06/2025	920.734	-2,19%	32,29	31,185	32,66	31,20
03/06/2025	863.041	-1,18%	32,28	31,8501	32,91	31,90
02/06/2025	1.113.761	0,00%	32,94	31,8501	33,13	32,28
30/05/2025	2.929.524	3,10%	31,44	30,9601	33,81	32,28
29/05/2025	444.361	-0,48%	32,14	31,255	32,196	31,32
28/05/2025	612.447	-2,02%	31,65	31,34	32,52	31,47
27/05/2025	888.656	1,52%	31,98	31,57	32,52	32,12
23/05/2025	575.752	1,38%	31,82	31,05	32,07	31,64
22/05/2025	585.262	-2,53%	32,16	31,21	32,56	31,21
21/05/2025	829.212	-0,81%	32,61	31,81	32,89	32,02
20/05/2025	643.135	-0,56%	32,895	32,01	32,995	32,28
19/05/2025	860.853	-1,79%	32,89	32,31	32,995	32,46
16/05/2025	583.207	0,43%	32,36	32,39	33,21	33,05
15/05/2025	632.660	1,20%	32,39	32,04	33,21	32,91
14/05/2025	677.153	-0,37%	31,46	31,455	32,76	32,52
13/05/2025	1.277.205	5,46%	31,81	30,48	32,76	32,64
12/05/2025	1.031.480	-1,21%	32,11	30,48	32,11	30,95
09/05/2025	587.979	1,23%	31,89	30,72	32,01	31,33
08/05/2025	801.256	-1,84%	31,69	30,7535	32,16	30,95
07/05/2025	682.930	0,29%	30,92	30,66	32,05	31,53
06/05/2025	943.271	1,75%	29,985	29,975	31,46	31,44
05/05/2025	1.081.037	1,95%	30,10	29,80	31,01	30,90
02/05/2025	1.057.643	2,47%	29,265	29,105	30,37	30,31
01/05/2025	1.237.297	0,51%	29,23	29,005	29,99	29,58
30/04/2025	3.878.767	-0,47%	29,16	28,98	29,69	29,43
29/04/2025	976.312	0,61%	28,875	28,855	29,69	29,54
28/04/2025	916.542	1,59%	28,7401	28,45	29,48	29,36
25/04/2025	1.497.831	-0,55%	30,21	28,37	30,68	28,90