Century Aluminum Company (CENX)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 12/09/2025 |
2.046.228 |
6,38%
|
24,4999
|
24,4999
|
26,10
|
26,09
|
| 11/09/2025 |
1.536.813 |
9,72%
|
22,37
|
22,37
|
24,55
|
24,52
|
| 10/09/2025 |
979.185 |
2,81%
|
21,95
|
21,95
|
23,0894
|
22,37
|
| 09/09/2025 |
974.952 |
0,02%
|
21,80
|
21,56
|
22,64
|
21,74
|
| 08/09/2025 |
745.910 |
-1,61%
|
22,3185
|
21,48
|
22,4399
|
21,73
|
| 05/09/2025 |
981.297 |
0,27%
|
22,30
|
21,84
|
22,57
|
22,09
|
| 04/09/2025 |
719.974 |
-0,59%
|
22,30
|
21,67
|
22,30
|
22,03
|
| 03/09/2025 |
843.809 |
2,17%
|
21,50
|
21,50
|
22,3825
|
22,16
|
| 02/09/2025 |
1.551.979 |
-2,87%
|
21,84
|
20,915
|
22,08
|
21,69
|
| 29/08/2025 |
515.852 |
-0,22%
|
22,81
|
22,18
|
22,81
|
22,33
|
| 28/08/2025 |
867.976 |
-1,34%
|
22,8262
|
22,10
|
23,00
|
22,38
|
| 27/08/2025 |
945.159 |
1,14%
|
22,35
|
21,81
|
22,71
|
22,70
|
| 26/08/2025 |
756.944 |
0,72%
|
21,86
|
21,86
|
22,67
|
22,445
|
| 25/08/2025 |
715.354 |
0,29%
|
22,16
|
22,14
|
22,6792
|
22,29
|
| 22/08/2025 |
1.121.245 |
1,12%
|
21,71
|
21,71
|
22,75
|
22,21
|
| 21/08/2025 |
400.120 |
0,60%
|
22,13
|
21,46
|
22,13
|
21,97
|
| 20/08/2025 |
501.741 |
-0,62%
|
22,199
|
21,42
|
22,199
|
21,84
|
| 19/08/2025 |
868.704 |
-1,64%
|
22,50
|
21,70
|
22,69
|
21,95
|
| 18/08/2025 |
887.182 |
-4,08%
|
23,20
|
22,05
|
23,46
|
22,31
|
| 15/08/2025 |
1.135.573 |
-1,27%
|
23,56
|
23,09
|
23,775
|
23,26
|
| 14/08/2025 |
1.117.286 |
-1,09%
|
23,66
|
22,84
|
23,845
|
23,56
|
| 13/08/2025 |
1.200.157 |
1,54%
|
23,59
|
23,29
|
24,01
|
23,82
|
| 12/08/2025 |
864.688 |
4,31%
|
22,93
|
22,47
|
23,50
|
23,46
|
| 11/08/2025 |
884.861 |
-2,37%
|
23,14
|
21,95
|
23,14
|
22,49
|
| 08/08/2025 |
2.039.869 |
1,63%
|
22,35
|
21,91
|
24,95
|
23,01
|
| 07/08/2025 |
1.335.564 |
5,30%
|
21,76
|
21,4575
|
22,70
|
22,64
|
| 06/08/2025 |
876.608 |
2,09%
|
21,5081
|
21,11
|
21,79
|
21,50
|
| 05/08/2025 |
927.556 |
3,19%
|
20,69
|
20,325
|
21,19
|
21,06
|
| 04/08/2025 |
810.622 |
-0,32%
|
20,90
|
20,2102
|
20,90
|
20,41
|
| 01/08/2025 |
1.050.736 |
-3,45%
|
21,18
|
20,28
|
21,18
|
20,47
|
| 31/07/2025 |
1.458.156 |
-0,66%
|
21,30
|
20,555
|
21,32
|
21,18
|
| 30/07/2025 |
1.188.320 |
-4,55%
|
22,33
|
20,895
|
22,35
|
21,32
|
| 29/07/2025 |
923.976 |
-1,37%
|
23,04
|
22,05
|
23,10
|
22,33
|
| 28/07/2025 |
1.058.690 |
-1,14%
|
23,20
|
22,05
|
23,20
|
22,64
|
| 25/07/2025 |
987.134 |
0,35%
|
22,50
|
22,075
|
23,07
|
22,90
|
| 24/07/2025 |
1.689.053 |
0,15%
|
22,85
|
22,075
|
23,02
|
22,82
|
| 23/07/2025 |
804.209 |
1,13%
|
22,25
|
21,9517
|
23,21
|
22,785
|
| 22/07/2025 |
1.807.967 |
1,49%
|
20,82
|
20,82
|
23,21
|
22,53
|
| 21/07/2025 |
2.304.073 |
9,25%
|
20,68
|
20,61
|
22,54
|
22,20
|
| 18/07/2025 |
691.637 |
1,15%
|
19,41
|
19,41
|
20,47
|
20,32
|
| 17/07/2025 |
1.088.882 |
2,87%
|
19,86
|
19,10
|
20,26
|
20,09
|
| 16/07/2025 |
743.011 |
-2,45%
|
20,75
|
19,10
|
20,75
|
19,53
|
