Century Aluminum Company (CENX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	675.545	-3,70%	19,83	19,18	20,67	19,27
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