Century Aluminum Company (CENX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
23/04/2025	564.486	4,98%	16,80	16,64	17,56	16,87
22/04/2025	440.766	5,79%	15,46	15,36	16,285	16,07
21/04/2025	479.220	-2,57%	15,56	14,80	15,605	15,19
17/04/2025	413.728	-1,27%	15,76	15,49	15,98	15,59
16/04/2025	407.459	0,38%	15,66	15,295	15,97	15,79
15/04/2025	627.305	-1,87%	15,89	15,29	16,00	15,73
14/04/2025	666.228	2,76%	16,02	15,80	16,635	16,03
11/04/2025	731.932	6,56%	14,91	14,85	16,00	15,60
10/04/2025	668.098	-8,16%	15,24	14,125	15,24	14,64
09/04/2025	874.219	16,35%	13,63	13,05	16,31	15,94
08/04/2025	888.998	-8,58%	15,85	13,27	15,92	13,70
07/04/2025	1.206.962	-0,07%	14,26	13,70	15,77	14,985
04/04/2025	1.453.489	-14,12%	16,34	14,33	16,34	14,995
03/04/2025	1.052.416	-6,13%	17,14	17,14	17,99	17,46
02/04/2025	403.353	1,09%	18,07	17,97	18,70	18,60
01/04/2025	435.942	-0,86%	18,38	17,91	18,73	18,40
31/03/2025	697.523	0,00%	17,96	17,30	18,705	18,56
28/03/2025	507.717	-3,08%	19,19	18,34	19,55	18,56
27/03/2025	738.325	0,79%	18,64	18,315	19,39	19,15
26/03/2025	556.962	2,15%	18,95	18,52	19,20	19,00
25/03/2025	514.829	-1,64%	18,80	18,46	19,14	18,60
24/03/2025	535.318	-2,12%	19,32	18,855	19,655	18,91
21/03/2025	823.800	-3,93%	19,64	19,16	19,64	19,32
20/03/2025	401.004	1,93%	19,60	19,33	20,455	20,11
19/03/2025	495.569	-1,74%	20,12	19,33	20,12	19,73
18/03/2025	334.354	-1,81%	20,66	19,87	20,785	20,08
17/03/2025	462.025	2,51%	20,06	19,75	20,67	20,45
14/03/2025	458.900	2,84%	19,91	19,36	20,13	19,95
13/03/2025	408.136	1,31%	19,31	19,09	19,98	19,40
12/03/2025	1.087.103	5,74%	18,48	18,48	19,70	19,15
11/03/2025	1.037.761	9,13%	16,74	16,65	18,80	18,11
10/03/2025	849.638	-11,11%	18,01	16,45	18,14	16,595
07/03/2025	585.941	3,32%	17,95	17,49	19,01	18,67
06/03/2025	704.534	-4,69%	18,71	17,695	19,32	18,07
05/03/2025	531.937	3,83%	18,78	18,28	19,12	18,96
04/03/2025	765.861	1,33%	17,79	17,16	18,74	18,26
03/03/2025	622.431	-4,91%	19,42	17,76	19,42	18,02
28/02/2025	709.189	-2,17%	19,04	18,68	19,27	18,95
27/02/2025	528.958	-0,10%	19,51	19,23	20,24	19,37
26/02/2025	766.458	-3,91%	20,60	19,25	20,72	19,39
25/02/2025	1.098.900	8,79%	18,29	18,29	20,35	20,18
24/02/2025	849.066	6,73%	18,31	17,88	19,10	18,55
21/02/2025	1.516.580	-13,27%	18,86	17,075	19,72	17,38
20/02/2025	779.292	-3,84%	21,10	19,995	21,49	20,04
19/02/2025	491.842	-4,54%	21,58	20,47	21,58	20,84
18/02/2025	543.380	4,25%	21,06	20,785	21,87	21,83
14/02/2025	640.997	-2,10%	21,57	20,80	22,06	20,94
13/02/2025	594.534	6,10%	20,25	20,18	21,64	21,39
12/02/2025	770.729	-7,35%	21,36	20,06	21,52	20,16
11/02/2025	902.368	5,63%	20,98	20,98	22,82	21,76
10/02/2025	1.264.188	10,22%	20,50	20,01	21,90	20,60
07/02/2025	444.122	-0,32%	19,09	18,61	19,69	18,69
06/02/2025	364.560	1,96%	18,77	18,245	19,03	18,75
05/02/2025	352.745	-0,43%	18,27	17,92	18,39	18,39
04/02/2025	485.865	1,65%	18,03	17,65	18,63	18,47
03/02/2025	615.768	-0,60%	18,80	18,05	19,03	18,17
31/01/2025	1.224.545	0,55%	18,05	17,96	18,75	18,28
30/01/2025	576.753	0,00%	18,40	17,51	18,40	18,18
29/01/2025	598.049	5,88%	17,15	17,11	18,21	18,18
28/01/2025	760.013	2,85%	16,65	16,34	17,80	17,17
27/01/2025	818.306	-14,99%	19,27	16,68	19,28	16,695
24/01/2025	264.683	-0,81%	19,87	19,24	20,06	19,64
23/01/2025	439.124	1,59%	19,17	18,82	19,875	19,80
22/01/2025	395.960	-4,60%	20,62	19,34	20,91	19,49
21/01/2025	370.842	-1,42%	21,03	20,00	21,40	20,43
17/01/2025	286.744	0,12%	20,85	20,66	21,00	20,725
16/01/2025	298.665	1,52%	20,45	20,45	21,03	20,70
15/01/2025	446.246	2,26%	20,65	20,05	20,74	20,39
14/01/2025	486.539	-1,53%	20,50	19,50	20,50	19,94
13/01/2025	582.290	4,84%	19,17	19,105	20,34	20,25
10/01/2025	347.204	-0,08%	19,33	18,99	20,00	19,315
08/01/2025	568.444	2,82%	18,68	18,305	19,41	19,33
07/01/2025	528.711	0,64%	18,96	18,12	19,10	18,80
06/01/2025	609.991	8,04%	18,00	17,83	18,98	18,68
03/01/2025	432.895	-3,57%	17,95	17,06	17,95	17,29
02/01/2025	268.201	-1,59%	18,52	17,87	18,86	17,93
31/12/2024	506.665	-0,05%	18,29	18,17	18,65	18,22
30/12/2024	249.914	-0,98%	18,26	17,83	18,38	18,23
27/12/2024	271.856	-3,05%	18,78	18,34	18,91	18,41
26/12/2024	292.467	-0,08%	19,07	18,77	19,11	18,99
24/12/2024	157.679	0,72%	19,18	18,84	19,18	19,005
23/12/2024	328.655	2,95%	18,35	18,35	19,07	18,87
20/12/2024	2.088.801	1,50%	17,73	17,73	18,67	18,33
19/12/2024	435.125	-2,85%	18,77	17,95	18,98	18,06
18/12/2024	695.199	-5,20%	19,72	18,31	19,95	18,59
17/12/2024	442.197	-3,92%	20,02	19,16	20,04	19,61
16/12/2024	328.284	-2,20%	20,74	20,35	21,31	20,41
13/12/2024	215.561	-2,57%	21,40	20,53	21,51	20,87
12/12/2024	350.982	-0,81%	21,34	21,21	21,74	21,42
11/12/2024	455.967	-2,55%	22,16	21,59	22,16	21,595
10/12/2024	295.456	-0,27%	21,93	21,83	22,255	22,16
09/12/2024	343.714	-2,20%	23,76	22,20	24,21	22,22
06/12/2024	308.340	-5,02%	23,77	22,35	23,77	22,72
05/12/2024	272.511	0,67%	23,84	23,63	24,13	23,92
04/12/2024	415.956	-0,75%	23,62	23,25	24,62	23,76
03/12/2024	518.536	5,56%	24,00	23,42	25,39	23,94
02/12/2024	325.418	-0,66%	22,97	21,97	22,97	22,68
29/11/2024	201.041	-0,91%	23,08	22,36	23,27	22,83
27/11/2024	539.443	-3,36%	23,97	22,88	24,20	23,04
26/11/2024	296.013	2,58%	22,96	22,87	24,11	23,84