CNX Resources Corporation (CNX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	1.132.082	1,93%	21,835	21,84	22,435	22,18
05/10/2023	1.039.912	2,64%	21,07	20,995	21,84	21,76
04/10/2023	792.855	-3,20%	21,62	20,995	21,715	21,20
03/10/2023	927.772	-0,50%	22,68	21,665	22,185	21,90
02/10/2023	1.031.141	-2,52%	22,71	21,795	22,7699	22,01
29/09/2023	726.034	-1,05%	22,71	22,505	22,87	22,58
28/09/2023	1.103.016	1,42%	22,52	22,46	23,03	22,82
27/09/2023	819.786	2,65%	22,26	22,20	22,72	22,50
26/09/2023	848.908	-0,23%	21,83	21,55	22,155	21,92
25/09/2023	742.475	2,90%	21,44	21,28	22,05	21,97
22/09/2023	774.380	0,24%	21,44	21,34	21,77	21,35
21/09/2023	807.361	-2,29%	21,82	21,31	21,83	21,30
20/09/2023	978.575	-0,32%	22,15	21,77	22,28	21,80
19/09/2023	591.451	0,28%	21,89	21,78	22,135	21,87
18/09/2023	591.884	0,46%	21,89	21,69	22,149	21,81
15/09/2023	975.264	-2,03%	21,89	21,57	22,149	21,71
14/09/2023	1.403.054	-1,64%	22,75	21,89	22,84	22,16
13/09/2023	750.308	-1,14%	22,74	22,42	22,80	22,53
12/09/2023	1.031.026	2,29%	22,48	22,40	22,965	22,79
11/09/2023	824.645	-0,76%	22,57	22,155	22,64	22,28
08/09/2023	359.088	0,49%	22,415	22,36	22,65	22,45
07/09/2023	793.178	0,63%	22,27	22,19	22,54	22,34
06/09/2023	1.451.760	-0,09%	22,66	22,065	22,435	22,20
05/09/2023	1.544.309	-1,99%	22,66	22,07	22,74	22,22
04/09/2023	703.895	1,43%	22,57	22,34	22,835	22,67
01/09/2023	703.895	1,43%	22,57	22,34	22,835	22,67
31/08/2023	897.930	0,63%	22,05	21,9658	22,465	22,35
30/08/2023	830.463	1,42%	21,93	21,85	22,32	22,21
29/08/2023	865.667	0,64%	21,735	21,45	21,90	21,90
28/08/2023	917.973	0,00%	21,985	21,665	22,08	21,76
25/08/2023	2.762.506	1,02%	21,69	21,39	21,81	21,76
24/08/2023	2.232.300	-0,92%	21,64	21,53	22,005	21,54
23/08/2023	885.381	-1,09%	21,73	21,63	21,885	21,74
22/08/2023	1.001.433	-1,30%	22,185	21,945	22,285	21,98
21/08/2023	1.213.856	-0,76%	22,51	22,035	22,70	22,27
18/08/2023	1.314.328	0,81%	22,21	22,03	22,60	22,44
17/08/2023	987.944	1,74%	22,21	22,13	22,50	22,26
16/08/2023	1.556.696	0,60%	21,88	21,83	22,095	21,88
15/08/2023	1.496.144	0,51%	21,43	21,345	21,88	21,75
14/08/2023	956.719	0,28%	21,525	21,395	21,695	21,64
11/08/2023	936.168	1,60%	21,18	21,15	21,69	21,58
10/08/2023	1.735.495	-1,30%	21,37	21,06	21,58	21,24
09/08/2023	1.911.677	0,56%	21,64	21,31	21,955	21,52
08/08/2023	1.254.497	1,42%	20,83	20,75	21,44	21,40
07/08/2023	1.300.391	0,05%	20,98	21,03	21,46	21,10
04/08/2023	1.597.256	0,76%	20,98	20,83	21,3394	21,09
03/08/2023	1.260.578	4,18%	20,45	20,24	21,115	20,93
02/08/2023	1.906.041	-1,95%	20,45	19,815	20,5086	20,09
01/08/2023	2.312.095	0,44%	20,01	19,83	20,49	20,49
31/07/2023	4.938.259	2,36%	20,01	19,87	20,40	20,40
28/07/2023	3.935.383	6,18%	18,94	18,97	20,28	19,93
27/07/2023	1.705.640	1,30%	18,26	18,43	19,72	18,77
26/07/2023	1.046.918	1,09%	18,26	18,185	18,855	18,53
25/07/2023	1.497.813	-0,54%	18,40	18,275	18,67	18,33
24/07/2023	1.683.529	-0,16%	18,445	18,39	18,795	18,43
21/07/2023	608.061	0,38%	18,54	18,3625	18,60	18,46
20/07/2023	684.581	0,33%	18,49	18,305	18,54	18,39
19/07/2023	793.215	1,05%	17,84	18,16	18,52	18,33
18/07/2023	929.582	1,74%	17,84	17,83	18,47	18,14
17/07/2023	897.013	1,60%	17,86	17,455	17,955	17,83
14/07/2023	930.028	-1,90%	17,86	17,545	17,91	17,55
13/07/2023	1.654.015	-0,50%	17,98	17,89	18,32	17,89
12/07/2023	713.153	-0,11%	17,81	17,945	18,075	17,98
11/07/2023	747.505	0,67%	17,81	17,685	18,075	18,00
10/07/2023	438.801	1,36%	17,70	17,67	17,90	17,88
07/07/2023	595.197	0,69%	17,56	17,56	17,945	17,64
06/07/2023	704.069	-1,41%	17,825	17,27	17,81	17,52
05/07/2023	600.988	-0,23%	17,68	17,69	17,865	17,77
04/07/2023	279.519	0,51%	17,68	17,66	18,00	17,81
03/07/2023	279.519	0,51%	17,68	17,66	18,00	17,81
30/06/2023	537.841	-0,51%	17,43	17,675	18,015	17,72
29/06/2023	709.149	2,77%	17,18	17,375	17,88	17,81
28/06/2023	938.126	0,46%	17,18	17,105	17,41	17,33
27/06/2023	695.928	1,41%	16,89	16,81	17,315	17,25
26/06/2023	539.227	1,86%	16,78	16,73	17,20	17,01
23/06/2023	761.652	-1,50%	16,65	16,64	16,935	16,705
22/06/2023	946.660	-0,76%	17,16	16,785	17,0692	16,96
21/06/2023	842.332	-0,41%	17,16	16,985	17,25	17,09
20/06/2023	776.882	-1,10%	17,32	17,12	17,495	17,16
19/06/2023	1.113.311	0,58%	17,40	17,085	17,415	17,35
16/06/2023	1.113.311	0,58%	17,40	17,085	17,415	17,35
15/06/2023	664.753	1,59%	17,43	17,08	17,425	17,25
14/06/2023	709.215	-1,68%	17,43	16,785	17,465	16,98
13/06/2023	1.397.730	3,17%	16,935	16,91	17,325	17,27
12/06/2023	1.283.300	-0,71%	16,65	16,505	16,795	16,74
09/06/2023	1.035.579	-0,47%	16,92	16,755	17,09	16,86
08/06/2023	1.276.186	1,13%	16,755	16,545	16,945	16,94
07/06/2023	1.238.121	3,46%	16,35	16,30	16,88	16,75
06/06/2023	608.511	2,15%	15,77	15,72	16,2475	16,19
05/06/2023	1.495.218	-1,80%	16,32	15,72	16,25	15,85
02/06/2023	899.419	2,87%	15,87	15,79	16,25	16,14
01/06/2023	1.084.724	1,55%	15,195	15,495	15,918	15,69
31/05/2023	1.892.116	-1,29%	15,78	15,085	15,365	15,45
30/05/2023	1.892.116	-1,29%	15,78	15,085	15,365	15,27
29/05/2023	1.652.235	-2,46%	15,78	15,36	15,795	15,47
26/05/2023	1.652.235	-2,46%	15,78	15,36	15,795	15,47
25/05/2023	1.135.640	-2,04%	16,245	15,705	16,11	15,86
24/05/2023	954.797	0,25%	16,245	16,06	16,355	16,19
23/05/2023	1.066.780	0,44%	16,18	16,015	16,325	16,15
22/05/2023	1.189.220	1,01%	15,79	15,59	16,23	16,08