Century Aluminum Company (CENX)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
19/05/2023 |
551.500 |
-0,99%
|
8,21
|
7,89
|
8,215
|
7,97
|
18/05/2023 |
510.445 |
0,50%
|
7,94
|
7,715
|
8,13
|
8,05
|
17/05/2023 |
557.144 |
4,84%
|
7,85
|
7,74
|
8,08
|
8,01
|
16/05/2023 |
872.635 |
0,00%
|
7,59
|
7,575
|
7,9204
|
7,64
|
15/05/2023 |
922.779 |
4,09%
|
7,47
|
7,46
|
7,7762
|
7,64
|
12/05/2023 |
853.533 |
1,94%
|
7,30
|
7,215
|
7,39
|
7,34
|
11/05/2023 |
746.868 |
-5,26%
|
7,31
|
7,18
|
7,55
|
7,20
|
10/05/2023 |
955.853 |
-2,56%
|
7,93
|
7,44
|
8,04
|
7,60
|
09/05/2023 |
1.344.752 |
-7,80%
|
8,02
|
7,52
|
8,16
|
7,80
|
08/05/2023 |
694.089 |
2,05%
|
8,58
|
8,36
|
8,66
|
8,46
|
05/05/2023 |
587.214 |
4,54%
|
8,24
|
8,06
|
8,32
|
8,29
|
04/05/2023 |
661.320 |
-2,10%
|
8,05
|
7,76
|
8,115
|
7,93
|
03/05/2023 |
544.767 |
-2,17%
|
8,22
|
8,05
|
8,4298
|
8,10
|
02/05/2023 |
650.863 |
-3,38%
|
8,38
|
8,075
|
8,45
|
8,28
|
01/05/2023 |
426.816 |
-0,23%
|
8,75
|
8,40
|
8,85
|
8,57
|
28/04/2023 |
503.002 |
2,26%
|
8,40
|
8,31
|
8,615
|
8,59
|
27/04/2023 |
678.981 |
2,69%
|
8,27
|
8,20
|
8,42
|
8,40
|
26/04/2023 |
563.261 |
0,49%
|
8,30
|
8,065
|
8,33
|
8,18
|
25/04/2023 |
978.653 |
-7,92%
|
8,64
|
8,105
|
8,64
|
8,14
|
24/04/2023 |
577.802 |
0,91%
|
8,72
|
8,71
|
8,91
|
8,84
|
21/04/2023 |
1.088.852 |
-6,51%
|
9,25
|
8,585
|
9,25
|
8,76
|
20/04/2023 |
808.100 |
-4,19%
|
9,53
|
9,26
|
9,83
|
9,37
|
19/04/2023 |
931.111 |
-0,81%
|
9,57
|
9,35
|
9,905
|
9,78
|
18/04/2023 |
536.151 |
2,18%
|
9,82
|
9,615
|
9,87
|
9,86
|
17/04/2023 |
422.486 |
2,12%
|
9,51
|
9,35
|
9,67
|
9,65
|
14/04/2023 |
531.060 |
-2,68%
|
9,78
|
9,27
|
9,86
|
9,45
|
13/04/2023 |
575.114 |
4,30%
|
9,57
|
9,47
|
9,755
|
9,71
|
12/04/2023 |
590.400 |
-3,42%
|
9,86
|
9,2425
|
9,86
|
9,31
|
11/04/2023 |
651.161 |
0,63%
|
9,74
|
9,64
|
9,915
|
9,64
|
10/04/2023 |
464.242 |
3,01%
|
9,18
|
9,18
|
9,61
|
9,58
|
06/04/2023 |
434.121 |
0,65%
|
9,22
|
8,9731
|
9,31
|
9,30
|
05/04/2023 |
637.714 |
-3,25%
|
9,35
|
9,0978
|
9,47
|
9,24
|
04/04/2023 |
886.212 |
-5,26%
|
10,08
|
9,21
|
10,08
|
9,55
|
03/04/2023 |
848.176 |
0,80%
|
10,03
|
9,84
|
10,19
|
10,08
|
31/03/2023 |
822.416 |
2,46%
|
9,85
|
9,82
|
10,09
|
10,00
|
30/03/2023 |
699.649 |
1,14%
|
9,86
|
9,595
|
9,96
|
9,76
|
29/03/2023 |
668.058 |
3,88%
|
9,50
|
9,49
|
9,80
|
9,65
|
28/03/2023 |
413.201 |
0,87%
|
9,21
|
9,20
|
9,45
|
9,29
|
27/03/2023 |
578.822 |
2,68%
|
9,10
|
8,96
|
9,31
|
9,21
|
24/03/2023 |
852.748 |
-0,44%
|
8,78
|
8,52
|
9,04
|
8,97
|
23/03/2023 |
867.246 |
2,97%
|
8,87
|
8,795
|
9,285
|
9,01
|
22/03/2023 |
869.746 |
-4,37%
|
9,20
|
8,73
|
9,38
|
8,75
|
21/03/2023 |
758.548 |
2,35%
|
9,22
|
9,02
|
9,35
|
9,15
|
20/03/2023 |
1.110.866 |
3,23%
|
8,84
|
8,74
|
9,045
|
8,94
|
17/03/2023 |
2.800.602 |
-5,46%
|
9,04
|
8,62
|
9,11
|
8,66
|
16/03/2023 |
1.300.332 |
1,10%
|
8,91
|
8,69
|
9,27
|
9,16
|
15/03/2023 |
1.757.419 |
-10,65%
|
9,49
|
8,685
|
9,58
|
9,06
|
14/03/2023 |
1.626.437 |
4,64%
|
9,98
|
9,86
|
10,40
|
10,14
|
13/03/2023 |
1.467.847 |
-3,87%
|
9,81
|
9,3028
|
9,91
|
9,69
|
10/03/2023 |
1.568.414 |
-11,03%
|
11,32
|
10,005
|
11,32
|
10,08
|
09/03/2023 |
1.319.249 |
-6,21%
|
12,09
|
11,255
|
12,21
|
11,33
|
08/03/2023 |
857.633 |
0,58%
|
12,07
|
11,68
|
12,205
|
12,08
|
07/03/2023 |
1.518.365 |
-2,67%
|
12,20
|
11,845
|
12,27
|
12,01
|
06/03/2023 |
1.072.003 |
-4,34%
|
12,71
|
12,145
|
12,74
|
12,34
|
03/03/2023 |
1.138.454 |
3,04%
|
12,61
|
12,45
|
12,965
|
12,90
|
02/03/2023 |
961.457 |
1,95%
|
11,90
|
11,77
|
12,56
|
12,52
|
01/03/2023 |
1.360.446 |
1,74%
|
12,05
|
11,95
|
12,647
|
12,28
|
28/02/2023 |
1.541.689 |
7,02%
|
11,24
|
11,24
|
12,1992
|
12,0719
|
27/02/2023 |
1.288.679 |
6,02%
|
10,89
|
10,73
|
11,38
|
11,28
|
24/02/2023 |
1.663.838 |
2,70%
|
10,73
|
9,81
|
10,74
|
10,64
|
23/02/2023 |
1.258.229 |
-0,67%
|
10,38
|
9,79
|
10,485
|
10,36
|
22/02/2023 |
904.989 |
1,56%
|
10,20
|
10,15
|
10,69
|
10,43
|
21/02/2023 |
1.063.856 |
-0,87%
|
10,40
|
10,22
|
10,55
|
10,27
|
20/02/2023 |
955.942 |
-2,63%
|
10,46
|
10,12
|
10,46
|
10,36
|
17/02/2023 |
955.942 |
-2,63%
|
10,46
|
10,12
|
10,46
|
10,36
|
16/02/2023 |
964.334 |
-1,21%
|
10,61
|
10,57
|
11,095
|
10,64
|
15/02/2023 |
639.232 |
2,18%
|
10,32
|
10,12
|
10,7997
|
10,77
|
14/02/2023 |
771.254 |
0,78%
|
10,12
|
9,92
|
10,59
|
10,30
|
13/02/2023 |
821.647 |
0,00%
|
10,24
|
10,01
|
10,355
|
10,22
|
10/02/2023 |
707.105 |
-2,94%
|
10,39
|
9,985
|
10,42
|
10,22
|
09/02/2023 |
1.023.659 |
-2,14%
|
11,03
|
10,37
|
11,085
|
10,53
|
08/02/2023 |
1.590.963 |
-5,94%
|
11,28
|
10,51
|
11,32
|
10,76
|
07/02/2023 |
1.746.214 |
8,44%
|
10,58
|
10,56
|
11,49
|
11,44
|
06/02/2023 |
1.902.269 |
-3,57%
|
11,38
|
10,35
|
11,87
|
10,55
|
03/02/2023 |
1.545.258 |
-5,53%
|
11,32
|
10,865
|
11,41
|
10,9398
|
02/02/2023 |
2.130.937 |
2,21%
|
11,45
|
11,365
|
11,875
|
11,58
|
01/02/2023 |
1.385.769 |
0,80%
|
11,18
|
10,55
|
11,395
|
11,33
|
31/01/2023 |
1.638.449 |
7,25%
|
10,45
|
10,31
|
11,41
|
11,24
|
30/01/2023 |
732.092 |
-4,64%
|
10,69
|
10,47
|
10,7701
|
10,48
|
27/01/2023 |
722.059 |
-1,88%
|
11,07
|
10,785
|
11,24
|
10,99
|
26/01/2023 |
980.874 |
1,45%
|
11,10
|
10,60
|
11,22
|
11,20
|
25/01/2023 |
895.174 |
0,00%
|
10,75
|
10,58
|
11,195
|
11,04
|
24/01/2023 |
1.541.035 |
3,86%
|
10,45
|
10,29
|
11,16
|
11,04
|
23/01/2023 |
825.981 |
-0,09%
|
10,68
|
10,385
|
10,74
|
10,63
|
20/01/2023 |
668.956 |
5,14%
|
10,10
|
9,8401
|
10,675
|
10,64
|
19/01/2023 |
964.706 |
-4,89%
|
10,30
|
9,96
|
10,47
|
10,12
|
18/01/2023 |
1.621.496 |
1,53%
|
10,70
|
10,61
|
11,43
|
10,64
|
17/01/2023 |
883.753 |
4,70%
|
9,90
|
9,8905
|
10,50
|
10,48
|
16/01/2023 |
485.992 |
1,42%
|
9,71
|
9,67
|
10,065
|
10,02
|
13/01/2023 |
485.992 |
1,42%
|
9,71
|
9,67
|
10,065
|
10,02
|
12/01/2023 |
1.254.360 |
-0,80%
|
10,13
|
9,235
|
10,26
|
9,88
|
11/01/2023 |
1.143.656 |
-3,21%
|
10,47
|
9,82
|
10,47
|
9,96
|
10/01/2023 |
1.116.875 |
7,19%
|
9,52
|
9,35
|
10,335
|
10,29
|
09/01/2023 |
964.248 |
3,00%
|
9,68
|
9,36
|
9,89
|
9,60
|
06/01/2023 |
1.248.244 |
10,05%
|
8,70
|
8,55
|
9,41
|
9,3208
|
05/01/2023 |
809.954 |
4,57%
|
8,12
|
7,87
|
8,54
|
8,47
|
04/01/2023 |
732.656 |
-0,61%
|
8,17
|
8,06
|
8,325
|
8,10
|
03/01/2023 |
1.101.483 |
-0,37%
|
8,34
|
8,005
|
8,58
|
8,15
|
02/01/2023 |
991.551 |
-3,36%
|
8,18
|
8,05
|
8,43
|
8,05
|
30/12/2022 |
991.551 |
-3,36%
|
8,18
|
8,05
|
8,43
|
8,05
|