Century Aluminum Company (CENX)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20-05-2024 |
0 |
3,66%
|
17,59
|
17,46
|
18,30
|
17,85
|
| 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
|
| 27-02-2024 |
860.201 |
2,79%
|
10,24
|
9,86
|
10,55
|
10,30
|
| 26-02-2024 |
1.271.656 |
0,00%
|
9,87
|
9,645
|
10,05
|
10,02
|
| 23-02-2024 |
776.777 |
-2,24%
|
10,15
|
9,985
|
10,24
|
10,02
|
| 22-02-2024 |
1.782.620 |
-3,30%
|
10,32
|
9,85
|
11,00
|
10,25
|
| 21-02-2024 |
915.816 |
3,82%
|
10,32
|
10,30
|
10,615
|
10,60
|
| 20-02-2024 |
662.335 |
-4,13%
|
10,33
|
10,12
|
10,42
|
10,21
|
| 19-02-2024 |
304.757 |
0,00%
|
10,67
|
10,54
|
10,89
|
10,65
|
| 16-02-2024 |
304.757 |
1,91%
|
10,67
|
10,54
|
10,89
|
10,65
|
| 15-02-2024 |
757.872 |
2,20%
|
10,65
|
10,49
|
10,86
|
10,68
|
| 14-02-2024 |
1.105.235 |
4,81%
|
10,25
|
10,045
|
10,48
|
10,45
|
| 13-02-2024 |
1.201.353 |
-8,11%
|
10,62
|
9,90
|
10,30
|
9,97
|
| 12-02-2024 |
598.469 |
4,13%
|
10,62
|
10,59
|
10,96
|
10,85
|
| 09-02-2024 |
618.816 |
-1,61%
|
10,62
|
10,33
|
10,65
|
10,42
|
| 08-02-2024 |
824.122 |
2,12%
|
10,59
|
10,28
|
10,68
|
10,59
|
| 07-02-2024 |
626.163 |
-2,26%
|
10,59
|
10,1301
|
10,6124
|
10,37
|
| 06-02-2024 |
583.446 |
2,61%
|
10,50
|
10,37
|
10,67
|
10,61
|
| 05-02-2024 |
865.162 |
-5,31%
|
10,61
|
10,05
|
10,68
|
10,34
|
| 02-02-2024 |
669.096 |
-2,93%
|
11,00
|
10,50
|
11,02
|
10,92
|
| 01-02-2024 |
628.852 |
0,90%
|
11,51
|
10,938
|
11,40
|
11,25
|
| 31-01-2024 |
864.880 |
-3,38%
|
11,51
|
11,14
|
11,79
|
11,15
|
| 30-01-2024 |
580.773 |
-3,59%
|
11,81
|
11,335
|
11,89
|
11,54
|
| 29-01-2024 |
569.437 |
3,37%
|
11,60
|
11,39
|
11,985
|
11,97
|
| 26-01-2024 |
684.348 |
4,14%
|
11,68
|
11,324
|
11,665
|
11,58
|
| 25-01-2024 |
831.384 |
-0,36%
|
11,68
|
10,98
|
11,43
|
11,12
|
| 24-01-2024 |
1.099.955 |
-0,98%
|
11,68
|
11,08
|
11,68
|
11,16
|
| 23-01-2024 |
1.464.677 |
10,38%
|
10,19
|
10,65
|
11,33
|
11,27
|
| 22-01-2024 |
1.104.972 |
-0,58%
|
10,19
|
10,015
|
10,39
|
10,21
|
| 19-01-2024 |
778.029 |
0,39%
|
10,18
|
10,02
|
10,37
|
10,27
|
| 18-01-2024 |
577.315 |
-2,57%
|
10,18
|
10,225
|
10,67
|
10,23
|
| 17-01-2024 |
692.006 |
-0,29%
|
10,18
|
10,18
|
10,575
|
10,50
|
| 16-01-2024 |
987.533 |
-3,31%
|
11,48
|
10,425
|
10,875
|
10,53
|
| 15-01-2024 |
743.369 |
-3,97%
|
11,48
|
10,83
|
11,74
|
10,89
|
| 12-01-2024 |
743.369 |
-3,97%
|
11,48
|
10,83
|
11,74
|
10,89
|
| 11-01-2024 |
792.007 |
-0,18%
|
11,40
|
11,108
|
11,44
|
11,34
|
| 10-01-2024 |
996.773 |
-2,82%
|
11,40
|
11,22
|
11,78
|
11,36
|
| 09-01-2024 |
2.607.157 |
9,77%
|
11,40
|
11,18
|
12,5699
|
11,69
|
| 08-01-2024 |
1.073.409 |
-2,74%
|
10,88
|
10,55
|
10,88
|
10,65
|
| 05-01-2024 |
708.615 |
0,37%
|
10,72
|
10,58
|
11,12
|
10,95
|
| 04-01-2024 |
1.408.465 |
1,44%
|
10,72
|
10,705
|
11,185
|
10,91
|
| 03-01-2024 |
1.507.030 |
-9,77%
|
11,89
|
10,715
|
11,526
|
10,755
|
| 02-01-2024 |
996.444 |
-1,81%
|
11,89
|
11,75
|
12,28
|
11,92
|
| 29-12-2023 |
1.136.975 |
-4,18%
|
12,51
|
12,08
|
12,51
|
12,141
|
Por favor leia o