CNX Resources Corporation (CNX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	363.057	1,87%	16,44	16,44	16,95	16,85
28/12/2022	646.326	-4,89%	17,16	16,50	17,1688	16,54
27/12/2022	692.674	1,82%	17,18	17,09	17,455	17,39
23/12/2022	130.627	2,98%	16,68	16,60	17,115	17,085
22/12/2022	842.414	-2,18%	16,915	16,12	17,01	16,59
21/12/2022	1.146.797	3,73%	16,69	16,55	16,985	16,96
20/12/2022	1.020.218	1,30%	16,07	15,96	16,44	16,35
19/12/2022	657.180	-1,41%	16,36	16,075	16,42	16,14
16/12/2022	1.045.479	-1,68%	16,22	15,905	16,41	16,37
15/12/2022	2.196.380	1,71%	16,27	16,12	16,775	16,65
14/12/2022	1.154.418	-0,61%	16,47	16,30	16,69	16,37
13/12/2022	706.040	1,73%	16,70	16,32	16,81	16,47
12/12/2022	755.115	2,27%	16,13	16,10	16,47	16,19
09/12/2022	915.002	-0,57%	16,015	15,82	16,24	15,83
08/12/2022	915.851	-1,73%	16,53	15,815	16,62	15,92
07/12/2022	747.193	0,00%	16,28	16,11	16,48	16,20
06/12/2022	2.944.735	-0,86%	16,29	15,965	16,425	16,20
05/12/2022	4.746.227	-4,50%	17,09	16,255	17,31	16,34
02/12/2022	4.252.863	-0,98%	17,09	16,82	17,24	17,10
01/12/2022	4.080.320	-0,58%	17,72	17,15	17,90	17,27
30/11/2022	5.892.071	1,88%	17,07	16,77	17,37	17,37
29/11/2022	3.123.928	0,24%	17,12	16,885	17,34	17,05
28/11/2022	3.672.198	-6,05%	17,61	16,995	17,81	17,0699
25/11/2022	1.065.248	0,33%	18,15	17,98	18,475	18,17
24/11/2022	1.826.456	-0,82%	17,94	17,985	18,71	18,11
23/11/2022	1.826.456	-0,82%	17,94	17,985	18,71	18,11
22/11/2022	2.752.579	3,69%	17,94	17,7302	18,345	18,26
21/11/2022	4.876.807	-2,06%	17,93	17,235	17,71	17,61
18/11/2022	2.110.436	-1,96%	17,93	17,715	18,14	17,98
17/11/2022	2.064.438	1,33%	17,80	17,88	18,335	18,34
16/11/2022	2.790.535	-2,16%	18,275	17,78	18,39	18,10
15/11/2022	2.203.682	2,04%	18,07	17,94	18,61	18,50
14/11/2022	702.749	-1,89%	18,49	18,08	18,81	18,13
11/11/2022	2.476.149	3,59%	17,63	18,005	18,535	18,48
10/11/2022	827.467	2,06%	17,63	17,5525	17,97	17,84
09/11/2022	1.353.162	-2,91%	17,63	17,25	17,93	17,505
08/11/2022	1.083.017	-0,72%	17,86	17,60	18,09	18,03
07/11/2022	1.444.195	2,63%	18,23	17,885	18,45	18,145
04/11/2022	930.939	1,73%	17,18	17,175	17,898	17,68
03/11/2022	3.478.187	1,40%	17,18	16,71	17,515	17,38
02/11/2022	1.194.826	0,65%	17,18	16,935	17,84	17,14
01/11/2022	1.406.982	1,31%	17,06	16,74	17,095	17,03
31/10/2022	1.044.537	2,88%	16,51	16,43	16,92	16,81
28/10/2022	2.815.841	-0,52%	17,95	15,94	16,70	16,365
27/10/2022	5.840.042	-9,57%	17,95	16,40	17,95	16,45
26/10/2022	1.245.364	-0,38%	17,56	17,92	18,675	18,19
25/10/2022	1.020.492	3,28%	17,56	17,465	18,355	18,26
24/10/2022	2.588.193	0,00%	17,60	17,44	17,94	17,68
21/10/2022	1.819.000	-0,84%	17,79	17,315	17,90	17,66
20/10/2022	878.653	-1,66%	18,35	17,68	18,40	17,80
19/10/2022	576.713	0,95%	17,99	17,635	18,19	18,10
18/10/2022	588.061	1,88%	17,88	17,795	18,30	17,93
17/10/2022	1.072.164	1,50%	17,975	17,14	17,70	17,60
14/10/2022	2.163.770	-4,41%	17,975	17,245	18,09	17,34
13/10/2022	601.581	2,43%	17,63	17,4509	18,275	18,14
12/10/2022	657.388	1,61%	17,35	17,38	17,95	17,71
11/10/2022	836.368	2,05%	17,41	16,74	17,69	17,43
10/10/2022	563.159	0,12%	16,75	16,75	17,61	17,08
07/10/2022	853.032	-1,73%	17,36	16,965	17,59	17,06
06/10/2022	1.069.947	-0,52%	18,29	17,205	18,29	17,36
05/10/2022	704.095	1,51%	17,30	16,76	17,625	17,45
04/10/2022	1.161.430	6,18%	16,52	16,37	17,20	17,19
03/10/2022	1.493.555	4,24%	15,75	15,73	16,405	16,189
30/09/2022	993.332	-0,06%	15,76	15,345	15,855	15,53
29/09/2022	1.106.177	-1,97%	15,76	15,11	15,81	15,5575
28/09/2022	979.247	4,61%	14,97	15,19	15,98	15,87
27/09/2022	1.377.047	2,50%	14,97	14,945	15,56	15,17
26/09/2022	1.339.806	0,14%	14,77	14,665	15,24	14,80
23/09/2022	1.504.934	-6,75%	15,16	14,5493	15,31	14,78
22/09/2022	1.020.066	-1,92%	16,28	15,82	16,52	15,85
21/09/2022	712.929	-2,18%	16,88	16,16	16,91	16,16
20/09/2022	736.942	-1,73%	17,33	16,14	16,715	16,52
19/09/2022	656.440	0,54%	17,33	16,02	16,98	16,81
16/09/2022	899.789	-3,46%	17,33	16,43	17,335	16,72
15/09/2022	808.520	-4,15%	17,25	17,26	17,835	17,32
14/09/2022	1.268.219	6,86%	17,25	17,24	18,175	18,07
13/09/2022	727.523	-2,59%	17,16	16,765	17,41	16,91
12/09/2022	655.976	1,05%	16,95	17,00	17,495	17,36
09/09/2022	553.005	2,38%	16,95	16,945	17,315	17,18
08/09/2022	412.854	-0,77%	16,95	16,59	17,03	16,78
07/09/2022	738.068	0,12%	16,565	16,465	17,115	16,91
06/09/2022	942.597	-2,65%	17,57	16,855	17,77	16,89
05/09/2022	697.597	0,41%	17,57	17,035	17,73	17,35
02/09/2022	697.597	0,41%	17,57	17,035	17,73	17,35
01/09/2022	817.355	-2,21%	16,585	17,225	17,85	17,28
31/08/2022	1.140.278	4,25%	16,585	16,38	17,73	17,67
30/08/2022	1.020.970	-3,36%	17,14	16,645	17,20	16,95
29/08/2022	720.915	-0,40%	17,39	17,28	17,89	17,54
26/08/2022	1.221.791	-1,01%	17,71	17,61	18,165	17,61
25/08/2022	919.384	-2,15%	18,37	17,735	18,14	17,79
24/08/2022	996.989	2,83%	17,83	17,50	18,25	18,18
23/08/2022	1.509.993	-1,72%	18,30	17,445	18,475	17,68
22/08/2022	1.300.066	4,23%	17,395	17,29	18,0299	17,99
19/08/2022	826.788	-1,76%	17,49	17,20	17,61	17,26
18/08/2022	1.142.873	3,72%	17,25	17,135	17,645	17,57
17/08/2022	1.204.658	-0,70%	17,21	16,60	17,4001	16,94
16/08/2022	1.569.449	1,01%	17,49	16,77	17,53	17,06
15/08/2022	2.556.675	-1,75%	16,525	16,27	16,94	16,89
12/08/2022	1.235.751	0,88%	16,895	16,66	17,185	17,19
11/08/2022	2.282.415	9,13%	16,68	16,585	17,23	17,69