CNX Resources Corporation (CNX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	1.202.026	-0,62%	16,24	15,755	16,30	15,92
18/05/2023	2.231.187	3,36%	15,41	15,35	16,06	16,02
17/05/2023	689.302	-0,06%	15,66	15,27	15,64	15,50
16/05/2023	942.144	-3,00%	15,91	15,48	16,18	15,51
15/05/2023	1.221.087	3,03%	15,76	15,69	16,12	15,99
12/05/2023	1.030.067	0,71%	15,515	15,345	15,67	15,52
11/05/2023	553.019	-0,65%	15,62	15,305	15,5775	15,41
10/05/2023	784.831	-0,32%	15,62	15,245	15,67	15,51
09/05/2023	1.195.434	1,63%	15,24	15,24	15,775	15,56
08/05/2023	639.873	0,66%	15,58	15,25	15,61	15,31
05/05/2023	1.227.751	3,96%	15,00	14,97	15,44	15,21
04/05/2023	893.845	0,48%	14,565	14,42	14,83	14,63
03/05/2023	1.120.134	-1,82%	14,69	14,49	14,91	14,56
02/05/2023	2.104.887	-3,64%	15,19	14,695	15,315	14,83
01/05/2023	1.203.049	-0,90%	15,33	15,19	15,58	15,39
28/04/2023	1.703.464	0,32%	15,54	15,485	16,09	15,53
27/04/2023	2.974.248	2,65%	15,14	14,36	15,555	15,48
26/04/2023	1.258.325	-1,76%	15,225	14,975	15,365	15,08
25/04/2023	969.801	-2,11%	15,47	15,195	15,555	15,35
24/04/2023	861.171	0,58%	15,56	15,45	15,75	15,68
21/04/2023	813.607	0,58%	15,61	15,42	15,725	15,59
20/04/2023	1.157.733	-3,13%	15,88	15,3938	15,92	15,50
19/04/2023	705.889	-0,74%	15,835	15,71	16,01	16,00
18/04/2023	1.292.016	-1,04%	16,20	15,89	16,29	16,12
17/04/2023	1.258.239	-1,69%	16,71	16,16	16,87	16,29
14/04/2023	951.212	-1,08%	16,75	16,405	16,795	16,57
13/04/2023	1.181.300	0,90%	16,60	16,51	16,76	16,75
12/04/2023	877.529	-0,42%	16,72	16,375	16,77	16,60
11/04/2023	923.575	1,15%	16,53	16,28	16,725	16,67
10/04/2023	740.754	3,26%	16,29	16,27	16,54	16,48
06/04/2023	782.117	-2,33%	16,31	15,96	16,355	15,96
05/04/2023	961.032	0,80%	16,35	16,13	16,41	16,34
04/04/2023	957.185	-0,12%	16,28	16,015	16,45	16,21
03/04/2023	987.236	1,31%	16,19	15,98	16,50	16,23
31/03/2023	1.038.354	2,36%	15,75	15,70	16,035	16,02
30/03/2023	651.771	-1,26%	16,03	15,61	15,98	15,65
29/03/2023	812.734	0,25%	15,98	15,72	16,01	15,85
28/03/2023	849.330	-0,38%	15,79	15,68	16,055	15,81
27/03/2023	769.807	0,83%	15,71	15,465	15,93	15,87
24/03/2023	757.694	3,28%	15,09	15,09	15,855	15,74
23/03/2023	670.232	0,13%	15,30	15,05	15,65	15,24
22/03/2023	1.599.558	-3,85%	15,85	15,21	15,85	15,22
21/03/2023	839.389	1,93%	15,80	15,565	15,93	15,83
20/03/2023	1.313.482	4,09%	15,15	15,08	15,72	15,53
17/03/2023	1.997.343	-0,80%	14,92	14,64	15,06	14,92
16/03/2023	1.342.558	1,48%	14,56	14,52	15,055	15,04
15/03/2023	1.606.730	-3,52%	14,77	14,48	15,125	14,82
14/03/2023	1.059.792	1,12%	15,22	15,115	15,65	15,36
13/03/2023	1.870.757	0,33%	14,82	14,82	15,65	15,19
10/03/2023	1.330.587	-1,11%	15,18	15,00	15,555	15,14
09/03/2023	1.413.275	-3,53%	15,97	15,26	16,14	15,31
08/03/2023	951.124	-0,31%	15,93	15,605	16,155	15,87
07/03/2023	590.255	-0,93%	16,00	15,805	16,12	15,92
06/03/2023	1.004.056	-1,53%	15,86	15,855	16,145	16,07
03/03/2023	1.205.721	2,13%	15,79	15,79	16,52	16,32
02/03/2023	1.177.593	4,99%	15,33	15,19	15,99	15,98
01/03/2023	1.318.215	-0,85%	15,17	15,12	15,56	15,22
28/02/2023	998.625	-0,39%	15,57	15,315	15,77	15,35
27/02/2023	840.562	-1,79%	15,77	15,37	15,82	15,41
24/02/2023	1.084.056	3,22%	15,17	15,15	15,765	15,69
23/02/2023	1.171.853	1,20%	15,37	15,06	15,75	15,20
22/02/2023	1.451.736	1,62%	14,85	14,71	15,31	15,02
21/02/2023	1.684.103	-5,92%	15,63	14,77	15,63	14,78
20/02/2023	2.111.419	-4,50%	16,29	15,45	16,34	15,71
17/02/2023	2.111.419	-4,50%	16,29	15,45	16,34	15,71
16/02/2023	2.862.184	2,49%	15,975	15,89	16,835	16,45
15/02/2023	1.269.044	-0,56%	16,08	15,78	16,115	16,05
14/02/2023	499.166	-0,19%	16,15	15,975	16,355	16,14
13/02/2023	803.567	-1,22%	16,15	15,955	16,375	16,17
10/02/2023	755.604	1,49%	16,35	16,055	16,495	16,37
09/02/2023	1.039.011	1,38%	15,86	15,84	16,395	16,13
08/02/2023	993.417	-1,67%	16,06	15,665	16,145	15,91
07/02/2023	777.703	3,12%	15,71	15,61	16,18	16,18
06/02/2023	1.405.642	-3,62%	16,28	15,635	16,395	15,69
03/02/2023	881.136	-0,55%	16,51	16,16	16,56	16,2797
02/02/2023	1.221.932	0,74%	16,25	16,10	17,005	16,37
01/02/2023	1.225.526	-2,87%	16,50	15,855	16,62	16,25
31/01/2023	1.252.847	1,21%	16,56	16,40	16,74	16,73
30/01/2023	2.555.218	0,00%	16,26	16,25	16,72	16,53
27/01/2023	3.876.964	1,91%	16,20	16,115	16,695	16,53
26/01/2023	2.361.447	2,92%	15,81	15,12	16,24	16,22
25/01/2023	1.330.832	-1,44%	15,73	15,51	15,91	15,76
24/01/2023	1.301.171	-3,44%	16,40	15,98	16,43	15,99
23/01/2023	855.592	0,12%	16,76	16,445	16,76	16,56
20/01/2023	918.460	2,29%	16,30	16,045	16,56	16,54
19/01/2023	745.447	0,69%	16,05	15,835	16,265	16,17
18/01/2023	1.004.414	-3,60%	16,645	16,05	16,855	16,06
17/01/2023	1.685.608	-0,30%	16,92	16,415	16,96	16,66
16/01/2023	1.234.420	0,18%	16,52	16,44	16,90	16,71
13/01/2023	1.234.420	0,18%	16,52	16,44	16,90	16,71
12/01/2023	814.708	2,58%	16,60	16,365	16,77	16,68
11/01/2023	1.120.014	0,19%	16,50	15,941	16,50	16,26
10/01/2023	1.320.629	0,12%	16,23	15,79	16,39	16,23
09/01/2023	799.241	0,25%	16,41	16,175	16,58	16,21
06/01/2023	956.332	2,41%	15,84	15,56	16,19	16,14
05/01/2023	1.179.397	-3,67%	16,20	15,745	16,355	15,76
04/01/2023	610.746	2,06%	15,84	15,84	16,655	16,36
03/01/2023	1.332.392	-4,81%	16,535	15,90	16,64	16,03
02/01/2023	459.573	-0,06%	16,69	16,67	16,915	16,84
30/12/2022	459.573	-0,06%	16,69	16,67	16,915	16,84