BiG | O banco que entende os seus valores.

CNX Resources Corporation (CNX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
24/04/2025	2.463.378	-5,00%	30,30	28,97	30,83	29,06
23/04/2025	709.206	0,99%	30,29	29,70	30,82	30,59
22/04/2025	821.423	1,07%	30,16	30,08	30,81	30,29
21/04/2025	714.418	-2,76%	30,60	29,74	30,89	29,97
17/04/2025	779.048	-0,19%	30,91	30,80	31,45	30,82
16/04/2025	1.055.322	0,13%	30,81	30,65	31,395	30,88
15/04/2025	476.118	0,55%	30,49	30,43	30,90	30,84
14/04/2025	548.582	0,07%	30,97	30,48	31,15	30,67
11/04/2025	1.188.994	5,84%	29,95	28,85	31,03	30,65
10/04/2025	769.611	-1,33%	28,71	28,14	29,18	28,96
09/04/2025	1.299.747	4,34%	27,68	27,68	30,04	29,35
08/04/2025	1.217.289	-2,77%	29,60	27,76	29,76	28,13
07/04/2025	1.233.273	-0,92%	28,20	28,20	30,41	28,93
04/04/2025	1.455.916	-6,53%	30,23	28,38	30,23	29,20
03/04/2025	865.289	-2,25%	30,50	30,50	32,02	31,24
02/04/2025	595.998	0,31%	31,72	31,50	32,14	31,96
01/04/2025	580.442	1,21%	31,34	31,21	31,93	31,86
31/03/2025	882.053	-0,47%	31,73	31,46	32,05	31,48
28/03/2025	374.427	0,48%	31,42	31,31	31,82	31,63
27/03/2025	444.458	-0,98%	31,78	31,47	31,90	31,48
26/03/2025	597.192	0,92%	31,94	31,67	32,34	31,79
25/03/2025	905.230	-1,16%	31,88	31,455	32,05	31,50
24/03/2025	837.627	0,44%	31,82	31,40	31,95	31,87
21/03/2025	1.468.029	-0,94%	31,84	31,52	32,14	31,73
20/03/2025	726.557	-1,26%	32,12	31,825	32,56	32,03
19/03/2025	599.630	2,01%	31,75	31,62	32,64	32,44
18/03/2025	964.365	3,48%	31,63	31,15	32,50	31,80
17/03/2025	814.802	0,75%	30,34	30,34	31,08	30,73
14/03/2025	557.606	2,14%	29,85	29,58	30,61	30,50
13/03/2025	742.863	2,54%	29,29	29,29	30,19	29,86
12/03/2025	878.694	-2,28%	29,90	28,79	29,90	29,12
11/03/2025	753.926	-2,58%	30,95	29,78	31,24	29,80
10/03/2025	786.606	1,83%	30,10	29,79	30,74	30,59
07/03/2025	1.063.147	4,23%	28,90	28,82	30,28	30,04
06/03/2025	634.864	-2,67%	29,46	28,75	29,55	28,82
05/03/2025	617.607	-1,07%	29,51	29,10	29,82	29,61
04/03/2025	1.451.005	4,72%	28,44	28,20	30,57	29,93
03/03/2025	1.022.008	-1,11%	29,00	28,13	29,065	28,58
28/02/2025	1.654.563	0,91%	28,43	28,32	29,19	28,90
27/02/2025	977.878	-4,57%	30,05	28,64	30,09	28,64
26/02/2025	748.737	-0,79%	30,56	29,95	30,64	30,01
25/02/2025	1.257.108	1,17%	29,96	29,51	30,61	30,25
24/02/2025	892.486	1,39%	29,44	29,44	30,64	29,90