Century Aluminum Company (CENX)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 04/12/2025 |
976.164 |
-0,26%
|
30,90
|
30,1412
|
31,97
|
30,86
|
| 03/12/2025 |
2.311.979 |
4,25%
|
30,10
|
29,89
|
31,34
|
30,94
|
| 02/12/2025 |
586.719 |
0,44%
|
29,55
|
29,30
|
29,94
|
29,68
|
| 01/12/2025 |
765.145 |
-1,44%
|
29,75
|
29,18
|
30,10
|
29,55
|
| 28/11/2025 |
925.949 |
5,20%
|
29,10
|
28,7212
|
31,00
|
29,97
|
| 26/11/2025 |
1.109.691 |
0,95%
|
28,72
|
28,345
|
29,00
|
28,75
|
| 25/11/2025 |
1.030.539 |
2,41%
|
27,76
|
27,76
|
28,79
|
28,48
|
| 24/11/2025 |
2.032.391 |
2,96%
|
27,66
|
27,01
|
28,10
|
27,81
|
| 21/11/2025 |
1.704.800 |
3,11%
|
26,22
|
25,40
|
27,045
|
27,01
|
| 20/11/2025 |
1.949.007 |
-6,39%
|
28,32
|
26,01
|
28,94
|
26,19
|
| 19/11/2025 |
1.555.675 |
2,70%
|
27,31
|
27,31
|
28,23
|
27,94
|
| 18/11/2025 |
1.438.246 |
-2,85%
|
27,80
|
26,90
|
28,69
|
27,205
|
| 17/11/2025 |
1.065.030 |
-2,66%
|
29,0393
|
27,715
|
29,115
|
28,04
|
| 14/11/2025 |
1.399.233 |
-0,90%
|
28,22
|
27,6067
|
29,04
|
28,78
|
| 13/11/2025 |
2.278.999 |
-1,79%
|
29,9489
|
28,77
|
30,265
|
29,04
|
| 12/11/2025 |
4.056.435 |
6,06%
|
28,10
|
28,10
|
30,395
|
29,57
|
| 11/11/2025 |
7.491.649 |
-13,71%
|
29,86
|
26,97
|
29,98
|
27,88
|
| 10/11/2025 |
1.694.849 |
-2,24%
|
33,63
|
31,38
|
33,71
|
32,31
|
| 07/11/2025 |
2.773.646 |
13,96%
|
29,58
|
27,86
|
34,23
|
33,05
|
| 06/11/2025 |
1.273.550 |
1,12%
|
29,30
|
28,31
|
29,69
|
28,98
|
| 05/11/2025 |
1.076.208 |
0,56%
|
29,07
|
28,30
|
29,07
|
28,65
|
| 04/11/2025 |
1.072.839 |
-7,29%
|
29,67
|
28,28
|
29,77
|
28,50
|
| 03/11/2025 |
1.321.775 |
3,71%
|
29,67
|
29,35
|
31,11
|
30,73
|
| 31/10/2025 |
746.278 |
-0,03%
|
29,99
|
29,16
|
29,99
|
29,62
|
| 30/10/2025 |
1.365.171 |
3,24%
|
29,47
|
28,7601
|
30,555
|
29,64
|
| 29/10/2025 |
1.376.919 |
-2,15%
|
29,91
|
28,405
|
30,35
|
28,71
|
| 28/10/2025 |
1.236.086 |
-4,43%
|
30,58
|
29,27
|
30,61
|
29,34
|
| 27/10/2025 |
1.277.404 |
-0,29%
|
31,11
|
30,37
|
31,59
|
30,70
|
| 24/10/2025 |
2.438.454 |
2,84%
|
30,90
|
30,58
|
32,54
|
30,79
|
| 23/10/2025 |
2.651.566 |
3,38%
|
29,49
|
28,63
|
30,79
|
29,94
|
| 22/10/2025 |
2.287.774 |
-6,55%
|
30,99
|
28,28
|
31,15
|
28,96
|
| 21/10/2025 |
2.409.939 |
-9,55%
|
34,25
|
30,55
|
34,36
|
30,99
|
| 20/10/2025 |
1.458.353 |
5,55%
|
33,40
|
32,78
|
34,51
|
34,26
|
| 17/10/2025 |
1.559.922 |
-0,09%
|
32,47
|
31,54
|
32,59
|
32,46
|
| 16/10/2025 |
1.564.920 |
1,82%
|
32,27
|
31,455
|
32,63
|
32,49
|
| 15/10/2025 |
1.316.581 |
-0,31%
|
32,98
|
31,76
|
32,98
|
31,91
|
| 14/10/2025 |
851.805 |
-2,70%
|
32,75
|
31,22
|
32,75
|
32,01
|
| 13/10/2025 |
1.808.600 |
8,65%
|
31,55
|
31,164
|
33,25
|
32,91
|
| 10/10/2025 |
1.282.796 |
-3,23%
|
31,64
|
29,69
|
31,90
|
30,29
|
| 09/10/2025 |
1.604.216 |
-0,89%
|
32,33
|
31,155
|
32,48
|
31,32
|
| 08/10/2025 |
2.150.672 |
12,53%
|
28,1004
|
28,1004
|
31,66
|
31,60
|
| 07/10/2025 |
2.835.835 |
-3,60%
|
29,59
|
28,01
|
31,0434
|
28,09
|
| 06/10/2025 |
1.341.191 |
-2,44%
|
30,30
|
29,04
|
30,76
|
29,14
|
| 03/10/2025 |
1.022.993 |
0,17%
|
30,00
|
29,51
|
30,425
|
29,87
|
| 02/10/2025 |
1.315.383 |
1,43%
|
29,74
|
28,81
|
30,365
|
29,82
|
| 01/10/2025 |
1.402.201 |
0,10%
|
29,50
|
29,124
|
30,14
|
29,40
|
| 30/09/2025 |
1.168.021 |
-0,09%
|
29,18
|
28,67
|
29,57
|
29,36
|
| 29/09/2025 |
2.759.542 |
4,97%
|
28,92
|
28,60
|
30,08
|
29,395
|
| 26/09/2025 |
1.707.961 |
7,80%
|
25,96
|
25,84
|
28,47
|
27,99
|
| 25/09/2025 |
1.038.660 |
0,25%
|
25,50
|
25,46
|
26,48
|
25,96
|
| 24/09/2025 |
1.305.721 |
-3,86%
|
27,03
|
25,72
|
27,21
|
25,85
|
| 23/09/2025 |
1.121.484 |
-1,83%
|
27,60
|
26,615
|
28,00
|
26,85
|
| 22/09/2025 |
1.065.440 |
-0,82%
|
27,56
|
26,47
|
27,57
|
27,35
|
| 19/09/2025 |
1.779.410 |
2,47%
|
26,87
|
26,77
|
28,43
|
27,57
|
| 18/09/2025 |
730.989 |
1,86%
|
26,79
|
26,181
|
26,941
|
26,90
|
| 17/09/2025 |
1.026.583 |
1,44%
|
26,30
|
25,5501
|
26,8175
|
26,40
|
| 16/09/2025 |
674.743 |
0,12%
|
26,0575
|
25,82
|
26,54
|
26,05
|
| 15/09/2025 |
1.563.991 |
-0,27%
|
26,40
|
26,00
|
26,835
|
26,03
|
