BiG | O banco que entende os seus valores.

Century Aluminum Company (CENX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
24/09/2026	696 446	-1,82%	38,70	37,605	38,70	38,115
23/09/2026	684 892	-1,47%	39,09	38,27	39,48	38,82
22/09/2026	615 230	0,77%	39,60	38,77	40,10	39,40
21/09/2026	508 120	0,27%	39,51	38,97	39,755	39,10
18/09/2026	748 353	-4,38%	41,51	38,89	41,51	39,01
17/09/2026	944 159	2,54%	40,97	40,33	41,20	40,75
16/09/2026	851 554	0,20%	40,01	39,26	40,98	39,80
15/09/2026	1 220 489	-4,41%	41,54	39,52	42,30	39,71
14/09/2026	999 696	-5,70%	42,1592	41,32	43,00	41,54
11/09/2026	680 321	-0,70%	44,7827	43,36	45,48	44,05
10/09/2026	1 462 506	-6,98%	45,50	43,99	46,89	44,36
09/09/2026	779 419	-0,54%	49,52	47,05	49,77	47,69
08/09/2026	801 835	2,48%	47,7943	47,78	49,76	47,95
04/09/2026	632 660	-1,41%	46,25	46,25	47,39	46,775
03/09/2026	749 929	0,56%	48,7049	47,0201	48,865	47,51
02/09/2026	945 723	1,08%	46,8675	46,8675	48,15	47,28
01/09/2026	1 045 315	2,11%	45,0805	44,735	48,04	46,78
31/08/2026	690 146	-1,84%	46,87	45,2806	47,37	45,77
28/08/2026	904 510	1,50%	46,1592	45,52	46,9505	46,59
27/08/2026	963 273	4,41%	44,50	43,725	46,14	45,89
26/08/2026	820 609	-0,53%	44,45	43,71	44,92	43,95
25/08/2026	739 300	1,24%	43,87	43,20	44,85	44,20
24/08/2026	1 273 443	-0,59%	45,242	43,34	46,44	43,66
21/08/2026	1 271 686	1,20%	44,32	43,11	45,4699	43,92
20/08/2026	1 312 151	-0,53%	43,60	41,855	43,85	43,40
19/08/2026	3 872 363	-4,48%	47,45	40,555	47,45	43,58
18/08/2026	1 452 972	-3,10%	45,70	44,39	46,4796	45,66
17/08/2026	1 039 828	0,86%	47,36	45,89	48,40	47,12
14/08/2026	690 953	0,58%	46,95	46,40	47,87	46,72
13/08/2026	1 473 072	-3,70%	48,30	46,28	49,425	46,39
12/08/2026	2 019 478	-7,78%	53,77	48,17	53,77	48,17
11/08/2026	1 363 009	0,71%	52,70	52,12	55,49	52,29
10/08/2026	1 389 137	1,38%	51,4883	50,35	53,62	51,88
07/08/2026	2 433 967	11,59%	46,80	46,80	52,735	51,23
06/08/2026	2 454 778	-2,83%	48,00	45,32	48,79	45,95
05/08/2026	1 570 020	-0,40%	48,8609	46,39	48,9562	46,90
04/08/2026	825 718	4,23%	45,50	45,50	47,63	47,12
03/08/2026	900 625	0,96%	45,63	43,15	45,63	45,20
31/07/2026	1 022 324	-0,27%	43,99	44,39	45,26	44,77
30/07/2026	746 031	5,18%	43,53	42,66	45,03	44,88
29/07/2026	1 132 911	-2,99%	44,53	41,95	45,575	42,66
28/07/2026	758 007	-2,04%	44,30	43,56	44,83	43,96
27/07/2026	610 434	-2,90%	45,7086	44,25	46,79	44,87
24/07/2026	1 030 586	-0,37%	45,55	45,51	47,33	46,21
23/07/2026	747 400	2,03%	44,95	44,95	46,71	46,36
22/07/2026	1 162 148	1,14%	45,49	44,54	46,17	45,33
21/07/2026	1 347 827	4,46%	43,8889	43,8889	45,95	44,80
20/07/2026	1 325 934	3,25%	41,81	40,40	42,96	42,84
17/07/2026	838 351	-2,61%	41,80	40,76	42,66	41,50
16/07/2026	1 077 495	-2,96%	43,28	41,86	43,3617	42,60
15/07/2026	1 189 485	-4,64%	46,08	43,00	46,445	43,94
14/07/2026	814 392	1,48%	46,6344	45,38	47,35	46,08
13/07/2026	1 005 948	1,84%	44,88	44,00	46,00	45,41
10/07/2026	677 105	-0,98%	45,16	44,06	45,5218	44,67
09/07/2026	673 681	0,93%	45,35	43,8369	45,4099	45,11
08/07/2026	856 557	-1,28%	44,12	43,255	45,76	44,73
07/07/2026	1 334 910	-3,00%	46,07	44,25	46,67	45,28
06/07/2026	1 273 208	6,72%	44,60	44,60	47,00	46,68
02/07/2026	1 084 673	1,73%	43,79	43,14	45,35	43,76
01/07/2026	2 017 052	-6,46%	45,57	42,62	45,57	43,03
30/06/2026	979 951	-1,16%	45,95	45,74	47,495	46,01
29/06/2026	1 245 640	0,62%	47,0342	45,10	47,33	46,55
26/06/2026	1 420 178	0,72%	45,44	44,92	47,39	46,33
25/06/2026	1 430 957	3,21%	45,34	43,2901	46,06	45,96
24/06/2026	1 360 232	-6,01%	46,7486	43,79	46,7486	44,50
23/06/2026	1 552 068	-4,28%	47,6848	46,68	47,94	47,33
18/06/2026	2 102 318	-4,79%	54,67	49,53	54,70	49,53
17/06/2026	1 537 366	1,47%	54,00	53,15	56,67	54,31
16/06/2026	1 698 191	-1,87%	54,01	52,0601	54,52	53,55
15/06/2026	2 229 662	-11,00%	58,87	53,52	59,00	54,55
12/06/2026	809 980	0,41%	61,10	59,63	61,95	61,19
11/06/2026	701 396	3,12%	60,53	58,94	61,705	60,94
10/06/2026	1 090 719	-3,02%	59,58	58,5001	61,325	59,04
09/06/2026	997 314	-3,78%	64,50	58,5101	64,50	60,91
08/06/2026	1 603 917	5,37%	61,50	61,50	64,75	63,30
05/06/2026	1 397 062	-9,59%	65,76	59,98	65,76	60,12
04/06/2026	768 403	-0,92%	66,20	65,0127	69,16	66,43
03/06/2026	1 127 726	-2,59%	68,73	66,45	69,285	67,035
02/06/2026	1 742 596	7,62%	64,86	64,86	70,43	68,77
01/06/2026	1 423 085	-3,12%	66,50	63,41	66,77	63,91
29/05/2026	1 602 165	-2,42%	68,30	63,78	69,06	65,97
28/05/2026	1 494 285	2,75%	65,90	64,53	68,70	67,53
27/05/2026	980 909	-1,73%	65,05	61,545	66,00	65,72
26/05/2026	961 883	2,81%	65,57	65,57	67,82	66,88
22/05/2026	1 211 646	7,58%	61,0795	59,94	65,37	65,05
21/05/2026	945 693	4,63%	59,005	58,11	61,56	60,46
20/05/2026	879 366	0,58%	59,55	58,15	60,09	58,78
19/05/2026	1 071 488	6,38%	54,93	53,70	59,10	58,44
18/05/2026	1 250 829	-3,34%	57,00	54,51	58,20	54,92
15/05/2026	773 130	-7,51%	59,078	55,86	59,83	56,82
14/05/2026	961 722	-4,51%	64,935	60,75	65,00	61,44
13/05/2026	1 855 288	1,71%	64,27	61,65	65,14	64,34
12/05/2026	1 021 036	5,14%	58,919	58,29	63,90	63,27
11/05/2026	1 077 541	2,16%	59,02	57,84	61,43	60,18
08/05/2026	1 550 045	-2,81%	61,239	57,12	62,895	58,91
07/05/2026	876 981	-3,06%	63,22	59,84	64,00	60,58
06/05/2026	1 507 440	0,55%	62,35	60,66	63,19	62,62
05/05/2026	921 143	4,17%	60,46	60,46	63,42	62,28
04/05/2026	732 657	1,32%	59,46	58,45	60,90	59,79
01/05/2026	637 455	-0,77%	59,98	57,64	59,98	58,98