Century Aluminum Company (CENX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28-12-2023	965.220	0,64%	12,32	12,17	12,735	12,67
27-12-2023	1.026.813	0,64%	11,71	12,415	12,805	12,59
26-12-2023	703.911	-1,11%	11,71	12,3599	12,75	12,51
22-12-2023	1.350.065	3,35%	11,71	12,35	13,17	12,65
21-12-2023	965.263	5,70%	11,71	11,55	12,27	12,24
20-12-2023	2.288.418	-1,78%	11,71	11,12	12,245	11,58
19-12-2023	2.183.769	14,02%	10,20	10,48	11,91	11,79
18-12-2023	1.782.012	6,16%	10,20	10,0215	10,525	10,34
15-12-2023	3.532.762	2,85%	8,95	9,53	10,18	9,74
14-12-2023	1.527.248	10,37%	8,95	8,90	9,50	9,47
13-12-2023	690.515	7,93%	7,95	7,76	8,595	8,58
12-12-2023	657.415	-2,33%	8,15	7,83	8,20	7,95
11-12-2023	1.024.678	3,04%	7,79	7,63	8,395	8,14
08-12-2023	775.652	4,50%	7,56	7,53	7,98	7,90
07-12-2023	1.183.234	2,58%	7,43	7,28	7,56	7,56
06-12-2023	958.818	-3,91%	7,82	7,34	7,90	7,37
05-12-2023	783.320	-6,92%	8,23	7,65	8,15	7,67
04-12-2023	794.204	-1,79%	8,23	8,16	8,44	8,24
01-12-2023	1.209.266	6,74%	7,92	7,79	8,60	8,39
30-11-2023	593.078	0,90%	7,82	7,81	7,9399	7,86
29-11-2023	751.759	1,17%	7,81	7,72	7,94	7,79
28-11-2023	490.915	-0,90%	7,77	7,629	7,7999	7,70
27-11-2023	777.619	-2,26%	7,86	7,765	7,955	7,77
24-11-2023	213.410	1,02%	7,86	7,799	8,045	7,93
23-11-2023	813.140	-2,61%	8,06	7,71	8,135	7,85
22-11-2023	810.754	-2,61%	8,06	7,71	8,135	7,85
21-11-2023	1.164.772	-0,12%	8,01	7,975	8,23	8,06
20-11-2023	1.289.923	3,46%	7,93	7,82	8,305	8,07
17-11-2023	1.068.034	4,42%	7,60	7,60	7,9492	7,80
16-11-2023	1.029.161	-1,32%	7,54	7,39	7,81	7,47
15-11-2023	903.252	0,53%	7,56	7,39	7,775	7,57
14-11-2023	970.407	11,89%	7,00	7,00	7,605	7,53
13-11-2023	930.260	0,60%	6,67	6,55	6,88	6,73
10-11-2023	679.858	0,91%	6,30	6,57	6,87	6,69
09-11-2023	1.283.869	2,95%	6,49	6,2543	6,97	6,63
08-11-2023	741.092	-1,08%	6,66	6,40	6,6301	6,44
07-11-2023	611.008	-4,41%	6,66	6,485	6,68	6,51
06-11-2023	531.231	-0,87%	6,97	6,73	6,97	6,81
03-11-2023	718.081	0,59%	7,03	6,7811	7,23	6,87
02-11-2023	575.567	6,72%	6,64	6,255	6,82	6,83
01-11-2023	501.894	-3,18%	6,64	6,255	6,695	6,40
31-10-2023	538.153	-1,78%	6,70	6,535	6,70	6,61
30-10-2023	960.623	8,90%	5,86	5,70	6,83	6,73
27-10-2023	466.182	5,70%	5,86	5,70	6,12	6,12
26-10-2023	1.110.894	-0,17%	5,80	5,71	5,9702	5,79
25-10-2023	755.616	-4,13%	6,06	5,755	6,08	5,80
24-10-2023	781.520	2,72%	5,99	6,00	6,195	6,05
23-10-2023	493.330	-2,97%	5,99	5,855	6,0999	5,89
20-10-2023	704.103	-0,98%	6,10	5,941	6,175	6,07
19-10-2023	627.457	-5,55%	6,43	6,12	6,47	6,13
18-10-2023	594.224	-4,56%	6,53	6,415	6,78	6,49
17-10-2023	1.088.719	3,34%	6,53	6,53	7,17	6,80
16-10-2023	279.484	1,08%	6,64	6,575	6,74	6,58
13-10-2023	324.120	-1,06%	6,60	6,47	6,71	6,51
12-10-2023	495.024	-3,09%	6,94	6,41	6,95	6,58
11-10-2023	429.468	-0,88%	6,59	6,63	6,95	6,79
10-10-2023	456.811	4,26%	6,59	6,50	6,92	6,85
09-10-2023	439.540	1,86%	6,38	6,311	6,66	6,57