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 > >>
30/04/2026	425.294	0,88%	59,70	58,21	60,00	59,44
29/04/2026	407.292	-0,59%	59,00	58,20	60,08	58,98
28/04/2026	553.253	-3,76%	60,90	59,10	61,3699	59,31
27/04/2026	64.190	-0,06%	60,50	60,00	61,63	61,63
24/04/2026	679.383	1,44%	60,20	58,54	61,1098	60,74
23/04/2026	992.892	-5,10%	62,4152	59,47	63,45	59,87
22/04/2026	628.547	2,75%	62,62	60,65	63,19	63,09
21/04/2026	877.546	0,11%	61,60	59,8902	62,3499	61,40
20/04/2026	803.927	0,42%	62,33	60,14	62,99	61,33
17/04/2026	1.968.625	-5,14%	63,94	57,48	63,94	62,24
16/04/2026	714.335	2,39%	65,75	64,17	66,48	65,61
15/04/2026	820.359	0,50%	63,00	63,00	65,14	64,09
14/04/2026	1.602.046	-6,14%	68,11	63,00	68,68	63,77
13/04/2026	1.064.274	1,46%	67,04	66,285	68,5199	67,94
10/04/2026	634.093	0,98%	66,8783	66,30	68,22	66,96
09/04/2026	886.612	1,10%	65,5813	65,22	68,6936	66,31
08/04/2026	1.619.905	-0,70%	64,00	61,13	66,44	65,57
07/04/2026	1.797.407	2,31%	64,77	64,50	67,63	66,03
06/04/2026	1.348.108	3,15%	63,14	61,96	64,845	64,54
02/04/2026	1.324.534	-1,48%	61,56	61,22	64,20	62,57
01/04/2026	2.117.693	8,21%	60,36	58,69	63,69	63,51
31/03/2026	2.829.307	10,23%	54,90	54,8878	60,54	58,69
30/03/2026	3.186.122	7,25%	54,70	51,89	59,84	53,25
27/03/2026	861.617	2,59%	48,01	47,5505	51,13	49,65
26/03/2026	625.911	-3,59%	48,60	48,14	49,94	48,40
25/03/2026	793.280	-0,08%	51,95	49,968	51,99	50,19
24/03/2026	1.918.916	8,07%	46,1804	46,09	51,32	50,23
23/03/2026	2.465.851	-5,13%	48,99	46,40	51,975	46,48
20/03/2026	1.470.914	-1,50%	49,10	48,16	51,48	48,97
19/03/2026	2.318.888	-10,28%	51,55	48,2503	51,60	49,65
18/03/2026	1.228.142	-1,97%	56,01	52,8901	56,65	55,34
17/03/2026	1.669.232	1,52%	55,86	55,78	59,09	56,49
16/03/2026	1.638.853	1,67%	55,131	53,89	56,83	55,645
13/03/2026	1.685.578	-5,16%	57,93	53,855	59,12	54,73
12/03/2026	1.790.132	-0,62%	57,11	56,01	59,12	57,71
11/03/2026	1.891.801	8,42%	53,1877	52,52	58,10	58,07
10/03/2026	1.885.429	-1,48%	54,05	53,20	55,05	53,56
09/03/2026	1.513.053	1,45%	52,11	51,50	55,38	54,45
06/03/2026	1.632.829	-0,39%	52,50	51,10	54,83	53,69
05/03/2026	1.796.205	0,86%	53,21	51,30	54,92	53,90
04/03/2026	2.404.531	0,96%	54,65	53,13	56,91	53,43
03/03/2026	2.187.763	3,05%	49,9267	48,08	53,71	52,92
02/03/2026	962.728	-0,42%	53,13	50,97	53,96	51,355
27/02/2026	1.273.051	-1,13%	52,2292	50,56	52,50	51,56
26/02/2026	1.792.028	-1,53%	52,21	50,25	52,48	52,21
25/02/2026	1.975.532	-0,92%	54,89	52,77	55,99	53,02
24/02/2026	1.621.739	3,22%	52,017	50,95	55,50	53,51
23/02/2026	1.436.257	-1,52%	52,8096	49,84	53,18	51,84
20/02/2026	2.295.639	0,27%	51,25	50,565	55,51	52,64
19/02/2026	2.706.748	4,54%	49,66	48,36	52,83	52,50
18/02/2026	1.905.129	2,72%	49,39	49,00	51,27	50,22
17/02/2026	1.954.536	5,95%	45,11	44,08	49,32	48,89
13/02/2026	3.508.483	-7,36%	45,33	43,11	47,33	46,04
12/02/2026	1.054.571	-7,00%	53,79	49,575	54,00	49,70
11/02/2026	797.412	2,85%	54,06	48,2555	54,815	53,44
10/02/2026	1.264.722	-4,42%	54,17	51,79	54,19	51,96
09/02/2026	1.888.730	3,74%	52,50	52,15	55,58	54,36
06/02/2026	1.673.070	11,74%	48,52	48,52	52,78	52,40
05/02/2026	1.467.545	-1,39%	46,4528	45,25	48,00	46,87
04/02/2026	1.568.719	-5,90%	51,65	45,94	51,8543	47,53
03/02/2026	1.789.185	6,74%	49,48	48,10	51,84	50,51
02/02/2026	1.295.359	4,39%	44,9289	44,9289	48,05	47,32
30/01/2026	1.759.256	-7,36%	45,96	44,41	47,93	45,33
29/01/2026	1.430.327	-0,14%	50,52	48,03	52,00	48,93
28/01/2026	987.879	2,47%	48,9446	48,1097	50,00	49,00
27/01/2026	1.237.132	6,01%	45,13	44,9203	47,94	47,82
26/01/2026	2.117.230	-7,43%	49,00	44,15	49,00	45,11
23/01/2026	1.447.884	0,85%	48,68	46,64	49,1299	48,71
22/01/2026	934.316	1,15%	48,4528	47,87	49,39	48,30
21/01/2026	1.487.421	-0,25%	48,88	46,51	50,09	47,75
20/01/2026	902.983	0,63%	46,4561	46,05	48,11	47,87
16/01/2026	1.688.932	-1,90%	47,50	45,72	48,25	47,57
15/01/2026	1.245.393	1,19%	47,10	47,10	49,67	48,49
14/01/2026	1.245.076	3,41%	46,58	46,30	48,58	47,92
13/01/2026	1.747.716	-1,43%	47,50	46,265	48,06	46,34
12/01/2026	1.857.157	2,89%	46,40	45,35	47,6375	47,01
09/01/2026	1.289.008	5,67%	43,85	43,22	45,735	45,69
08/01/2026	1.533.593	0,91%	42,03	40,60	43,44	43,24
07/01/2026	1.786.177	1,47%	41,44	39,98	42,949	42,85
06/01/2026	2.926.716	-3,65%	44,25	42,10	45,5784	42,23
05/01/2026	1.877.510	7,26%	41,95	41,40	44,33	43,83
02/01/2026	1.021.184	4,49%	40,0367	39,56	41,50	40,94
31/12/2025	711.942	-1,29%	40,00	38,5301	40,00	39,18
30/12/2025	1.200.886	1,67%	39,5176	39,18	40,8311	39,18
29/12/2025	1.158.912	-2,84%	39,03	37,75	39,38	39,04
26/12/2025	844.319	2,22%	39,8001	39,455	40,26	40,18
24/12/2025	747.841	1,62%	39,00	38,42	39,87	39,31
23/12/2025	1.818.207	4,79%	37,93	37,2135	39,7771	38,97
22/12/2025	1.259.671	2,71%	36,8388	36,32	37,45	37,19
19/12/2025	1.656.398	7,10%	34,29	34,04	37,05	36,21
18/12/2025	1.327.621	5,26%	32,14	31,70	33,87	33,81
17/12/2025	801.667	-0,34%	32,57	31,74	32,96	32,12
16/12/2025	1.042.312	2,64%	31,42	31,22	32,53	32,22
15/12/2025	892.153	-0,54%	32,23	31,17	32,23	31,39
12/12/2025	1.090.915	-2,35%	32,50	31,30	33,06	31,56
11/12/2025	1.329.388	6,70%	30,23	30,20	32,465	32,32
10/12/2025	1.066.932	-0,10%	30,30	29,30	30,6399	30,29
09/12/2025	720.099	-0,95%	30,39	29,70	31,17	30,32
08/12/2025	1.391.512	-1,51%	31,09	30,32	31,32	30,61
05/12/2025	1.218.968	0,71%	31,29	30,93	32,13	31,08