Century Aluminum Company (CENX)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17-07-2024 |
209.623 |
-0,05%
|
19,83
|
19,675
|
20,67
|
20,00
|
| 16-07-2024 |
668.327 |
3,68%
|
18,87
|
18,23
|
20,11
|
20,01
|
| 15-07-2024 |
447.026 |
3,10%
|
18,76
|
18,52
|
19,48
|
19,30
|
| 12-07-2024 |
613.880 |
-2,14%
|
19,33
|
17,83
|
19,36
|
18,72
|
| 11-07-2024 |
489.640 |
6,75%
|
18,58
|
17,95
|
19,235
|
19,13
|
| 10-07-2024 |
670.271 |
-3,91%
|
18,68
|
17,51
|
18,69
|
17,92
|
| 09-07-2024 |
583.518 |
-6,09%
|
19,80
|
18,585
|
20,02
|
18,65
|
| 08-07-2024 |
536.720 |
-1,49%
|
20,09
|
19,63
|
20,35
|
19,86
|
| 05-07-2024 |
829.987 |
-0,15%
|
20,24
|
20,12
|
20,61
|
20,16
|
| 04-07-2024 |
865.499 |
0,00%
|
19,29
|
19,25
|
21,35
|
20,19
|
| 03-07-2024 |
865.499 |
6,66%
|
19,29
|
19,25
|
21,35
|
20,19
|
| 02-07-2024 |
826.544 |
13,56%
|
16,99
|
16,98
|
18,93
|
18,93
|
| 01-07-2024 |
432.893 |
-0,48%
|
16,78
|
16,47
|
16,97
|
16,67
|
| 28-06-2024 |
892.336 |
5,28%
|
16,45
|
16,37
|
17,07
|
16,75
|
| 27-06-2024 |
360.039 |
-2,93%
|
16,52
|
15,80
|
16,57
|
15,91
|
| 26-06-2024 |
331.588 |
-0,67%
|
16,47
|
15,81
|
16,525
|
16,39
|
| 25-06-2024 |
373.418 |
-1,49%
|
16,63
|
16,31
|
16,66
|
16,50
|
| 24-06-2024 |
418.739 |
1,45%
|
16,52
|
16,50
|
17,14
|
16,75
|
| 21-06-2024 |
3.470.625 |
3,45%
|
15,74
|
15,68
|
16,51
|
16,51
|
| 20-06-2024 |
499.508 |
4,38%
|
15,52
|
15,49
|
16,42
|
15,96
|
| 19-06-2024 |
371.284 |
0,00%
|
15,34
|
15,29
|
15,74
|
15,29
|
| 18-06-2024 |
371.284 |
0,33%
|
15,34
|
15,29
|
15,74
|
15,29
|
| 17-06-2024 |
795.529 |
1,44%
|
14,94
|
14,74
|
15,48
|
15,46
|
| 14-06-2024 |
821.385 |
-0,72%
|
15,06
|
14,81
|
15,61
|
15,24
|
| 13-06-2024 |
588.111 |
-0,20%
|
16,01
|
15,04
|
15,42
|
15,35
|
| 12-06-2024 |
588.599 |
0,59%
|
16,01
|
15,36
|
16,29
|
15,38
|
| 11-06-2024 |
804.959 |
-3,17%
|
15,30
|
14,95
|
15,39
|
15,29
|
| 10-06-2024 |
562.082 |
-0,13%
|
15,69
|
15,53
|
16,00
|
15,79
|
| 07-06-2024 |
838.427 |
-5,22%
|
16,89
|
15,60
|
16,34
|
15,81
|
| 06-06-2024 |
581.812 |
-1,19%
|
16,89
|
16,61
|
17,18
|
16,68
|
| 05-06-2024 |
425.155 |
1,56%
|
17,50
|
16,53
|
16,88
|
16,89
|
| 04-06-2024 |
923.296 |
-6,10%
|
17,50
|
16,4501
|
17,44
|
16,63
|
| 03-06-2024 |
698.987 |
-3,38%
|
18,54
|
17,54
|
18,66
|
17,71
|
| 31-05-2024 |
777.780 |
-4,63%
|
19,42
|
18,194
|
19,48
|
18,33
|
| 30-05-2024 |
580.699 |
2,13%
|
18,32
|
18,36
|
19,21
|
19,22
|
| 29-05-2024 |
532.361 |
0,43%
|
18,25
|
18,23
|
18,83
|
18,82
|
| 28-05-2024 |
589.622 |
4,40%
|
18,66
|
18,19
|
19,02
|
18,74
|
| 27-05-2024 |
226.977 |
0,00%
|
17,86
|
17,78
|
18,36
|
17,95
|
| 24-05-2024 |
226.977 |
2,75%
|
17,86
|
17,78
|
18,36
|
17,95
|
| 23-05-2024 |
639.029 |
0,92%
|
17,64
|
17,1833
|
17,74
|
17,63
|
| 22-05-2024 |
974.226 |
-7,86%
|
18,95
|
17,15
|
18,42
|
17,47
|
| 21-05-2024 |
1.160.927 |
0,42%
|
18,95
|
18,83
|
19,88
|
18,96
|
| 20-05-2024 |
1.224.026 |
5,77%
|
17,97
|
17,896
|
18,82
|
18,88
|
| 17-05-2024 |
891.946 |
3,66%
|
17,59
|
17,46
|
18,30
|
17,85
|
| 16-05-2024 |
545.696 |
-1,99%
|
18,00
|
17,16
|
17,70
|
17,22
|
| 15-05-2024 |
756.764 |
1,62%
|
18,00
|
17,28
|
17,57
|
17,57
|
| 14-05-2024 |
862.950 |
-2,76%
|
18,00
|
17,13
|
18,0499
|
17,29
|
| 13-05-2024 |
888.040 |
3,73%
|
17,30
|
17,42
|
18,0949
|
17,78
|
| 10-05-2024 |
606.064 |
0,06%
|
17,30
|
16,98
|
17,54
|
17,14
|
| 09-05-2024 |
1.006.740 |
1,60%
|
16,97
|
16,85
|
17,46
|
17,13
|
| 08-05-2024 |
797.136 |
-3,93%
|
17,29
|
16,84
|
17,36
|
16,86
|
| 07-05-2024 |
1.506.644 |
0,86%
|
17,29
|
17,29
|
17,66
|
17,55
|
| 06-05-2024 |
746.607 |
3,27%
|
17,29
|
17,23
|
17,735
|
17,36
|
| 03-05-2024 |
794.293 |
3,26%
|
16,30
|
16,27
|
16,88
|
16,81
|
| 02-05-2024 |
1.067.386 |
1,66%
|
16,30
|
15,67
|
16,46
|
16,275
|
| 01-05-2024 |
1.862.132 |
-7,72%
|
18,06
|
15,41
|
17,54
|
16,01
|
| 30-04-2024 |
835.769 |
-3,45%
|
18,06
|
17,1299
|
17,72
|
17,36
|
| 29-04-2024 |
738.113 |
0,06%
|
18,06
|
17,805
|
18,21
|
17,98
|
| 26-04-2024 |
927.081 |
2,04%
|
17,75
|
17,53
|
18,13
|
17,97
|
| 25-04-2024 |
756.661 |
1,27%
|
17,24
|
16,93
|
17,74
|
17,61
|
| 24-04-2024 |
705.701 |
-0,91%
|
17,40
|
17,25
|
17,83
|
17,39
|
| 23-04-2024 |
956.146 |
-2,45%
|
17,40
|
16,76
|
17,87
|
17,55
|
| 22-04-2024 |
762.043 |
0,56%
|
17,40
|
17,23
|
18,2592
|
17,99
|
| 19-04-2024 |
1.176.287 |
2,70%
|
17,40
|
17,10
|
18,09
|
17,89
|
| 18-04-2024 |
882.286 |
-0,51%
|
17,67
|
17,02
|
17,825
|
17,42
|
| 17-04-2024 |
1.511.120 |
0,06%
|
17,00
|
17,425
|
18,37
|
17,51
|
| 16-04-2024 |
1.164.259 |
-1,41%
|
17,00
|
16,70
|
17,5475
|
17,50
|
| 15-04-2024 |
1.577.724 |
7,71%
|
16,15
|
17,20
|
18,64
|
17,75
|
| 12-04-2024 |
998.104 |
-1,49%
|
16,15
|
16,25
|
17,86
|
16,48
|
| 11-04-2024 |
591.108 |
-0,06%
|
16,15
|
16,27
|
16,90
|
16,73
|
| 10-04-2024 |
960.307 |
-1,65%
|
16,15
|
16,14
|
16,88
|
16,74
|
| 09-04-2024 |
888.495 |
-0,41%
|
17,30
|
16,64
|
17,5799
|
17,02
|
| 08-04-2024 |
946.097 |
2,34%
|
16,00
|
16,61
|
17,24
|
17,09
|
| 05-04-2024 |
809.415 |
3,97%
|
16,00
|
15,94
|
16,75
|
16,75
|
| 04-04-2024 |
1.595.430 |
-3,99%
|
16,90
|
15,87
|
17,04
|
16,11
|
| 03-04-2024 |
1.453.792 |
3,33%
|
16,13
|
16,105
|
16,995
|
16,77
|
| 02-04-2024 |
1.644.201 |
4,51%
|
15,53
|
15,265
|
16,6099
|
16,23
|
| 01-04-2024 |
918.362 |
0,91%
|
15,53
|
14,916
|
15,5564
|
15,53
|
| 28-03-2024 |
1.526.770 |
4,13%
|
14,77
|
14,77
|
15,60
|
15,39
|
| 27-03-2024 |
1.117.209 |
5,50%
|
14,06
|
14,05
|
14,86
|
14,78
|
| 26-03-2024 |
903.628 |
0,94%
|
13,96
|
13,73
|
14,21
|
14,01
|
| 25-03-2024 |
1.362.290 |
4,99%
|
13,47
|
13,43
|
14,55
|
13,88
|
| 22-03-2024 |
874.909 |
1,98%
|
12,50
|
12,50
|
13,355
|
12,91
|
| 21-03-2024 |
850.760 |
-0,08%
|
12,85
|
12,545
|
12,9599
|
12,66
|
| 20-03-2024 |
954.055 |
8,01%
|
11,72
|
11,72
|
12,74
|
12,67
|
| 19-03-2024 |
712.180 |
-4,40%
|
12,15
|
11,56
|
12,07
|
11,73
|
| 18-03-2024 |
797.022 |
1,74%
|
12,15
|
12,065
|
12,46
|
12,27
|
| 15-03-2024 |
2.096.293 |
2,29%
|
11,58
|
11,80
|
12,3997
|
12,06
|
| 14-03-2024 |
707.705 |
1,12%
|
11,58
|
11,35
|
11,83
|
11,79
|
| 13-03-2024 |
811.430 |
3,55%
|
11,55
|
11,40
|
11,94
|
11,66
|
| 12-03-2024 |
490.517 |
-1,83%
|
11,55
|
11,125
|
11,60
|
11,26
|
| 11-03-2024 |
527.121 |
0,09%
|
11,30
|
11,245
|
11,53
|
11,47
|
| 08-03-2024 |
606.259 |
0,70%
|
11,55
|
11,205
|
11,775
|
11,46
|
| 07-03-2024 |
856.618 |
4,69%
|
11,06
|
11,0376
|
11,725
|
11,38
|
| 06-03-2024 |
785.675 |
5,64%
|
10,57
|
10,4017
|
11,135
|
10,87
|
| 05-03-2024 |
688.771 |
-2,28%
|
10,57
|
10,0625
|
10,33
|
10,29
|
| 04-03-2024 |
546.946 |
-0,66%
|
10,57
|
10,40
|
10,78
|
10,53
|
| 01-03-2024 |
574.348 |
1,24%
|
10,65
|
10,37
|
10,735
|
10,60
|
| 29-02-2024 |
570.346 |
3,87%
|
10,02
|
10,3001
|
10,57
|
10,4697
|
| 28-02-2024 |
535.090 |
-2,14%
|
10,02
|
10,02
|
10,43
|
10,08
|
Por favor leia o