Camber Energy Inc (CEI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
19/05/2023	274.057	-1,77%	1,12	1,08	1,13	1,11
18/05/2023	235.898	-4,31%	1,15	1,11	1,1594	1,11
17/05/2023	372.750	3,54%	1,135	1,12	1,17	1,17
16/05/2023	180.105	-0,88%	1,125	1,12	1,13	1,13
15/05/2023	217.424	-2,61%	1,17	1,13	1,18	1,1395
12/05/2023	204.659	-4,19%	1,21	1,14	1,21	1,1593
11/05/2023	190.399	-4,72%	1,25	1,19	1,2604	1,21
10/05/2023	232.193	-2,33%	1,27	1,26	1,30	1,26
09/05/2023	102.829	-0,77%	1,28	1,25	1,29	1,29
08/05/2023	189.670	1,56%	1,28	1,273	1,341	1,30
05/05/2023	212.259	2,42%	1,25	1,23	1,28	1,27
04/05/2023	191.133	-0,80%	1,235	1,21	1,25	1,24
03/05/2023	189.583	-2,33%	1,26	1,24	1,27	1,26
02/05/2023	199.553	-5,19%	1,33	1,27	1,3495	1,28
01/05/2023	197.663	-3,57%	1,37	1,32	1,38	1,35
28/04/2023	155.802	0,36%	1,365	1,365	1,42	1,395
27/04/2023	88.756	-0,69%	1,38	1,35	1,3992	1,3705
26/04/2023	175.758	0,00%	1,37	1,33	1,395	1,36
25/04/2023	141.832	-4,26%	1,40	1,32	1,41	1,35
24/04/2023	292.934	-2,80%	1,48	1,39	1,51	1,39
21/04/2023	261.849	-3,38%	1,48	1,38	1,491	1,43
20/04/2023	295.610	-6,41%	1,56	1,46	1,57	1,46
19/04/2023	368.569	-4,32%	1,60	1,54	1,671	1,55
18/04/2023	179.738	-2,12%	1,64	1,5801	1,65	1,615
17/04/2023	226.442	-4,62%	1,71	1,6216	1,74	1,65
14/04/2023	227.075	1,18%	1,70	1,655	1,7399	1,71
13/04/2023	248.825	1,80%	1,675	1,65	1,75	1,70
12/04/2023	443.855	3,15%	1,63	1,5507	1,76	1,64
11/04/2023	269.361	4,61%	1,53	1,53	1,64	1,59
10/04/2023	154.055	-0,65%	1,55	1,4801	1,5595	1,52
06/04/2023	257.956	0,65%	1,56	1,4692	1,56	1,55
05/04/2023	291.965	-6,63%	1,655	1,5101	1,685	1,55
04/04/2023	372.366	-6,70%	1,77	1,64	1,77	1,67
03/04/2023	1.281.221	14,56%	1,74	1,6214	1,8899	1,81
31/03/2023	210.078	4,61%	1,53	1,505	1,58	1,5691
30/03/2023	424.185	1,35%	1,495	1,47	1,5877	1,50
29/03/2023	215.133	8,70%	1,38	1,37	1,4924	1,50
28/03/2023	139.721	-2,82%	1,46	1,31	1,46	1,38
27/03/2023	348.238	10,00%	1,33	1,31	1,45	1,43
24/03/2023	215.000	2,36%	1,265	1,26	1,35	1,30
23/03/2023	224.403	0,00%	1,275	1,27	1,35	1,28
22/03/2023	235.180	-5,84%	1,35	1,27	1,35	1,29
21/03/2023	225.997	2,24%	1,36	1,335	1,38	1,37
20/03/2023	1.954.474	10,83%	1,29	1,255	1,52	1,33
17/03/2023	222.451	-6,82%	1,33	1,23	1,311	1,23
16/03/2023	191.877	3,10%	1,27	1,25	1,33	1,33
15/03/2023	312.499	-5,80%	1,37	1,23	1,37	1,30
14/03/2023	243.207	-1,42%	1,40	1,38	1,45	1,39
13/03/2023	442.484	-7,33%	1,45	1,36	1,47	1,39
10/03/2023	344.406	-6,81%	1,60	1,50	1,6195	1,519
09/03/2023	151.855	-4,12%	1,67	1,63	1,69	1,63
08/03/2023	156.560	-2,89%	1,70	1,66	1,72	1,68
07/03/2023	283.365	0,88%	1,68	1,64	1,75	1,725
06/03/2023	270.676	-4,49%	1,76	1,69	1,7609	1,70
03/03/2023	668.670	4,76%	1,72	1,67	1,795	1,76
02/03/2023	311.337	0,00%	1,65	1,58	1,6899	1,68
01/03/2023	286.603	-0,58%	1,70	1,67	1,73	1,71
28/02/2023	206.108	1,16%	1,71	1,6806	1,75	1,74
27/02/2023	197.121	-2,30%	1,74	1,68	1,75	1,70
24/02/2023	164.536	-2,27%	1,73	1,71	1,76	1,72
23/02/2023	144.758	1,71%	1,78	1,75	1,80	1,79
22/02/2023	217.637	-0,56%	1,76	1,7394	1,809	1,78
21/02/2023	327.773	-1,65%	1,77	1,71	1,80	1,79
20/02/2023	255.216	0,73%	1,79	1,73	1,835	1,803
17/02/2023	255.216	0,73%	1,79	1,73	1,835	1,803
16/02/2023	147.769	-2,17%	1,81	1,76	1,85	1,80
15/02/2023	204.114	1,67%	1,83	1,765	1,845	1,83
14/02/2023	401.045	-3,23%	1,81	1,77	1,8592	1,80
13/02/2023	385.544	-4,15%	1,90	1,83	1,94	1,85
10/02/2023	364.553	6,59%	1,84	1,80	1,93	1,94
09/02/2023	431.016	-6,19%	1,95	1,805	1,9515	1,82
08/02/2023	294.977	-3,94%	2,02	1,94	2,09	1,95
07/02/2023	655.096	3,08%	1,98	1,922	2,08	2,01
06/02/2023	363.810	-0,50%	2,02	1,92	2,06	1,98
03/02/2023	493.380	-4,76%	2,12	1,99	2,12	2,00
02/02/2023	630.145	1,44%	2,12	2,07	2,19	2,11
01/02/2023	749.945	3,55%	1,93	1,91	2,11	2,04
31/01/2023	686.969	6,45%	1,87	1,85	2,01	1,98
30/01/2023	416.051	-3,06%	1,95	1,86	2,11	1,90
27/01/2023	598.209	-1,49%	2,00	1,95	2,0204	1,98
26/01/2023	471.651	1,51%	2,04	1,9502	2,0496	2,02
25/01/2023	1.048.142	-9,17%	2,14	1,95	2,16	1,98
24/01/2023	1.748.656	-5,24%	2,19	2,09	2,33	2,17
23/01/2023	6.273.055	25,56%	1,935	1,84	2,4797	2,26
20/01/2023	508.737	-1,10%	1,815	1,7994	1,91	1,80
19/01/2023	434.691	3,39%	1,76	1,72	1,85	1,83
18/01/2023	476.678	-2,21%	1,82	1,74	1,88	1,77
17/01/2023	672.880	-3,68%	1,88	1,80	1,89	1,83
16/01/2023	1.034.246	-4,04%	1,92	1,8648	2,05	1,90
13/01/2023	1.034.246	-4,04%	1,92	1,8648	2,05	1,90
12/01/2023	2.000.239	13,30%	1,735	1,68	2,09	1,96
11/01/2023	857.951	1,75%	1,70	1,6809	1,79	1,74
10/01/2023	701.875	-3,93%	1,78	1,67	1,7906	1,71
09/01/2023	560.895	0,56%	1,80	1,76	1,85	1,80
06/01/2023	549.819	-2,19%	1,83	1,76	1,86	1,79
05/01/2023	901.392	-4,21%	1,85	1,78	1,92	1,82
04/01/2023	945.249	-1,00%	1,94	1,80	1,94	1,881
03/01/2023	917.660	-5,94%	1,98	1,86	2,09	1,90
02/01/2023	1.317.297	-0,53%	1,97	1,86	2,048	2,0192
30/12/2022	1.317.297	-0,53%	1,97	1,86	2,048	2,0192