Century Aluminum Company (CENX)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 15/07/2025 |
911.645 |
-1,48%
|
20,63
|
19,79
|
20,75
|
20,02
|
| 14/07/2025 |
940.045 |
-1,88%
|
20,54
|
19,865
|
20,82
|
20,32
|
| 11/07/2025 |
2.694.813 |
6,70%
|
18,98
|
18,865
|
20,88
|
20,71
|
| 10/07/2025 |
1.108.029 |
5,03%
|
18,61
|
18,32
|
19,58
|
19,41
|
| 09/07/2025 |
736.449 |
-0,54%
|
18,58
|
18,21
|
19,32
|
18,48
|
| 08/07/2025 |
1.029.957 |
1,14%
|
18,39
|
18,00
|
19,32
|
18,58
|
| 07/07/2025 |
829.807 |
-2,55%
|
18,58
|
18,00
|
18,58
|
18,37
|
| 04/07/2025 |
522.175 |
-0,21%
|
19,00
|
18,79
|
19,35
|
18,85
|
| 03/07/2025 |
522.172 |
-0,11%
|
18,48
|
18,43
|
19,56
|
18,85
|
| 02/07/2025 |
790.379 |
4,25%
|
18,08
|
17,76
|
19,00
|
18,87
|
| 01/07/2025 |
728.593 |
0,44%
|
17,99
|
17,22
|
18,435
|
18,10
|
| 30/06/2025 |
1.241.572 |
-0,17%
|
18,32
|
17,22
|
18,40
|
18,02
|
| 27/06/2025 |
1.114.983 |
-1,07%
|
17,69
|
17,3085
|
19,11
|
18,05
|
| 26/06/2025 |
737.864 |
5,50%
|
17,32
|
16,895
|
18,46
|
18,24
|
| 25/06/2025 |
758.414 |
-0,40%
|
17,20
|
16,895
|
17,89
|
17,29
|
| 24/06/2025 |
1.088.043 |
1,05%
|
16,75
|
16,59
|
17,89
|
17,36
|
| 23/06/2025 |
1.203.119 |
1,60%
|
16,9001
|
16,59
|
17,22
|
17,18
|
| 20/06/2025 |
1.314.496 |
-2,03%
|
17,4499
|
16,64
|
18,17
|
16,91
|
| 18/06/2025 |
1.155.420 |
-4,16%
|
18,25
|
17,20
|
18,79
|
17,26
|
| 17/06/2025 |
931.953 |
-2,07%
|
19,30
|
17,975
|
19,4261
|
18,01
|
| 16/06/2025 |
1.102.123 |
-3,52%
|
19,47
|
18,21
|
19,47
|
18,39
|
| 13/06/2025 |
865.472 |
0,16%
|
18,97
|
18,71
|
19,36
|
19,06
|
| 12/06/2025 |
592.702 |
-0,47%
|
19,43
|
18,82
|
19,785
|
19,03
|
| 11/06/2025 |
1.477.113 |
-4,30%
|
20,15
|
19,01
|
20,21
|
19,12
|
| 10/06/2025 |
793.864 |
-0,70%
|
19,74
|
19,65
|
20,41
|
19,98
|
| 09/06/2025 |
721.058 |
3,02%
|
19,85
|
19,6303
|
20,41
|
20,12
|
| 06/06/2025 |
701.826 |
-0,96%
|
19,80
|
19,40
|
20,20
|
19,53
|
| 05/06/2025 |
1.624.953 |
-0,05%
|
19,45
|
19,12
|
20,20
|
19,72
|
| 04/06/2025 |
1.789.200 |
1,60%
|
18,77
|
18,15
|
20,20
|
19,73
|
| 03/06/2025 |
1.685.854 |
3,35%
|
19,17
|
18,13
|
20,43
|
19,42
|
| 02/06/2025 |
4.986.805 |
21,30%
|
18,70
|
18,13
|
20,43
|
18,79
|
| 30/05/2025 |
570.331 |
-2,18%
|
16,29
|
15,13
|
16,355
|
15,49
|
| 29/05/2025 |
550.395 |
-1,74%
|
16,27
|
15,74
|
16,42
|
15,85
|
| 28/05/2025 |
628.550 |
-1,41%
|
15,86
|
15,7469
|
16,475
|
16,13
|
| 27/05/2025 |
920.016 |
4,34%
|
15,71
|
15,71
|
16,475
|
16,36
|
| 23/05/2025 |
657.160 |
1,29%
|
15,74
|
15,21
|
15,99
|
15,68
|
| 22/05/2025 |
948.725 |
-2,03%
|
16,09
|
15,35
|
16,39
|
15,48
|
| 21/05/2025 |
900.291 |
-2,29%
|
16,35
|
15,71
|
16,39
|
15,80
|
| 20/05/2025 |
625.402 |
-0,68%
|
15,97
|
15,90
|
16,49
|
16,17
|
| 19/05/2025 |
871.203 |
-0,67%
|
16,00
|
15,90
|
16,4691
|
16,28
|
| 16/05/2025 |
1.095.235 |
-0,79%
|
16,53
|
15,85
|
16,71
|
16,39
|
| 15/05/2025 |
790.930 |
-3,11%
|
17,31
|
16,18
|
17,42
|
16,52
|
| 14/05/2025 |
1.204.495 |
-0,76%
|
17,66
|
16,94
|
17,78
|
17,05
|
| 13/05/2025 |
1.370.306 |
-1,15%
|
16,94
|
16,64
|
17,78
|
17,18
|
| 12/05/2025 |
1.913.464 |
9,45%
|
17,23
|
16,69
|
17,78
|
17,38
|
| 09/05/2025 |
1.695.015 |
2,39%
|
15,42
|
14,77
|
16,085
|
15,88
|
| 08/05/2025 |
3.146.571 |
-1,96%
|
16,20
|
14,79
|
16,495
|
15,51
|
| 07/05/2025 |
1.617.325 |
-3,83%
|
16,26
|
15,41
|
16,60
|
15,82
|
| 06/05/2025 |
926.401 |
0,43%
|
17,14
|
16,17
|
17,32
|
16,45
|
| 05/05/2025 |
1.394.343 |
-5,26%
|
17,4293
|
16,33
|
17,4293
|
16,38
|
| 02/05/2025 |
888.955 |
2,92%
|
16,63
|
16,505
|
17,57
|
17,29
|
| 01/05/2025 |
1.208.089 |
2,38%
|
15,94
|
15,71
|
17,02
|
16,80
|
| 30/04/2025 |
621.455 |
-2,34%
|
16,61
|
15,71
|
16,98
|
16,41
|
| 29/04/2025 |
894.389 |
0,48%
|
16,80
|
16,19
|
17,065
|
16,82
|
| 28/04/2025 |
651.233 |
-0,30%
|
17,09
|
16,5023
|
17,09
|
16,74
|
| 25/04/2025 |
580.133 |
-2,67%
|
16,82
|
16,60
|
17,456
|
16,79
|
| 24/04/2025 |
925.487 |
2,25%
|
16,80
|
16,64
|
17,58
|
17,25
|
| 23/04/2025 |
1.023.206 |
4,98%
|
15,46
|
15,36
|
17,58
|
16,87
|
| 22/04/2025 |
953.269 |
5,79%
|
15,56
|
14,79
|
16,285
|
16,07
|
| 21/04/2025 |
821.061 |
-2,57%
|
15,80
|
14,79
|
15,80
|
15,19
|
| 17/04/2025 |
748.100 |
-1,27%
|
15,66
|
15,295
|
16,10
|
15,59
|
| 16/04/2025 |
835.616 |
0,38%
|
15,89
|
15,29
|
16,10
|
15,79
|
| 15/04/2025 |
1.187.119 |
-1,87%
|
15,89
|
15,29
|
16,00
|
15,73
|
| 14/04/2025 |
1.235.244 |
2,76%
|
16,02
|
15,77
|
16,645
|
16,03
|
| 11/04/2025 |
1.535.729 |
6,56%
|
14,91
|
14,845
|
16,02
|
15,60
|
| 10/04/2025 |
1.131.779 |
-8,16%
|
15,24
|
14,125
|
15,535
|
14,64
|
| 09/04/2025 |
1.647.907 |
16,24%
|
13,63
|
13,05
|
16,32
|
15,94
|
| 08/04/2025 |
1.969.291 |
-8,91%
|
15,85
|
13,29
|
15,94
|
13,70
|
| 07/04/2025 |
1.948.813 |
-0,17%
|
14,26
|
13,69
|
15,7999
|
14,985
|
| 04/04/2025 |
3.054.364 |
-14,12%
|
16,34
|
14,32
|
16,395
|
14,995
|
| 03/04/2025 |
2.003.875 |
-6,13%
|
17,14
|
17,11
|
18,0002
|
17,46
|
| 02/04/2025 |
890.816 |
1,09%
|
18,38
|
17,97
|
18,70
|
18,60
|
| 01/04/2025 |
775.394 |
-0,86%
|
18,38
|
17,90
|
18,74
|
18,40
|
| 31/03/2025 |
1.215.912 |
0,00%
|
17,96
|
17,2668
|
18,7086
|
18,56
|
| 28/03/2025 |
1.381.692 |
-3,08%
|
19,19
|
18,34
|
19,5899
|
18,56
|
| 27/03/2025 |
1.284.426 |
0,79%
|
18,64
|
18,315
|
19,39
|
19,15
|
| 26/03/2025 |
1.395.179 |
2,15%
|
18,95
|
18,4859
|
19,20
|
19,00
|
| 25/03/2025 |
1.083.195 |
-1,64%
|
18,80
|
18,43
|
19,16
|
18,60
|
| 24/03/2025 |
1.112.126 |
-2,28%
|
19,32
|
18,85
|
19,77
|
18,91
|
| 21/03/2025 |
704.610 |
-3,93%
|
19,64
|
19,15
|
19,7833
|
19,32
|
| 20/03/2025 |
905.813 |
1,93%
|
19,60
|
19,25
|
20,42
|
20,11
|
| 19/03/2025 |
1.140.963 |
-1,74%
|
20,12
|
19,30
|
20,12
|
19,73
|
| 18/03/2025 |
582.615 |
-1,96%
|
20,66
|
19,87
|
20,8387
|
20,08
|
| 17/03/2025 |
939.635 |
2,51%
|
20,06
|
19,7301
|
20,685
|
20,45
|
| 14/03/2025 |
847.532 |
2,84%
|
19,31
|
19,375
|
20,13
|
19,95
|
| 13/03/2025 |
934.776 |
1,31%
|
19,31
|
19,071
|
19,98
|
19,40
|
| 12/03/2025 |
2.100.077 |
5,74%
|
18,48
|
18,475
|
19,71
|
19,15
|
| 11/03/2025 |
2.283.027 |
9,13%
|
16,74
|
16,6453
|
18,805
|
18,11
|
| 10/03/2025 |
1.828.306 |
-11,25%
|
18,01
|
16,46
|
18,4356
|
16,595
|
| 07/03/2025 |
1.196.886 |
3,32%
|
18,71
|
17,45
|
19,02
|
18,67
|
| 06/03/2025 |
1.694.468 |
-4,69%
|
18,71
|
17,695
|
19,35
|
18,07
|
| 05/03/2025 |
964.547 |
3,83%
|
17,79
|
18,28
|
19,10
|
18,96
|
| 04/03/2025 |
1.446.656 |
1,33%
|
17,79
|
17,15
|
18,76
|
18,26
|
| 03/03/2025 |
1.200.877 |
-4,91%
|
19,42
|
17,755
|
19,46
|
18,02
|
| 28/02/2025 |
1.144.472 |
-2,17%
|
19,51
|
18,68
|
19,2799
|
18,95
|
| 27/02/2025 |
1.114.893 |
-0,10%
|
19,51
|
19,18
|
20,24
|
19,37
|
| 26/02/2025 |
1.342.681 |
-3,92%
|
18,29
|
19,24
|
20,76
|
19,39
|
| 25/02/2025 |
2.074.047 |
8,79%
|
18,31
|
18,21
|
20,35
|
20,18
|
| 24/02/2025 |
1.039.631 |
6,73%
|
18,86
|
18,41
|
19,11
|
18,55
|
| 21/02/2025 |
3.374.115 |
-13,27%
|
18,86
|
17,071
|
19,81
|
17,38
|
