Century Aluminum Company (CENX)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 20/02/2025 |
1.511.003 |
-3,84%
|
21,58
|
19,995
|
21,49
|
20,04
|
| 19/02/2025 |
1.022.844 |
-4,54%
|
21,06
|
20,47
|
21,73
|
20,84
|
| 18/02/2025 |
1.239.907 |
4,25%
|
21,57
|
20,7509
|
21,87
|
21,83
|
| 17/02/2025 |
640.997 |
0,00%
|
21,57
|
20,80
|
22,06
|
20,94
|
| 14/02/2025 |
781.760 |
-2,10%
|
21,57
|
20,795
|
22,1105
|
20,94
|
| 13/02/2025 |
1.107.878 |
6,10%
|
20,25
|
20,1796
|
21,6475
|
21,39
|
| 12/02/2025 |
1.676.938 |
-7,35%
|
21,36
|
20,06
|
21,54
|
20,16
|
| 11/02/2025 |
2.230.939 |
5,63%
|
20,50
|
20,98
|
22,92
|
21,76
|
| 10/02/2025 |
2.667.169 |
14,18%
|
20,50
|
20,01
|
21,90
|
20,60
|
| 07/02/2025 |
602.416 |
-0,32%
|
18,77
|
18,61
|
19,70
|
18,69
|
| 06/02/2025 |
611.054 |
1,96%
|
18,27
|
18,24
|
19,05
|
18,75
|
| 05/02/2025 |
689.165 |
-0,43%
|
18,03
|
17,92
|
18,39
|
18,39
|
| 04/02/2025 |
793.295 |
1,65%
|
18,80
|
17,64
|
18,67
|
18,47
|
| 03/02/2025 |
1.215.509 |
-0,60%
|
18,05
|
18,03
|
19,08
|
18,17
|
| 31/01/2025 |
2.213.857 |
0,55%
|
18,40
|
17,96
|
18,75
|
18,28
|
| 30/01/2025 |
1.313.051 |
0,00%
|
18,40
|
17,57
|
18,40
|
18,18
|
| 29/01/2025 |
1.126.408 |
5,88%
|
17,15
|
17,11
|
18,21
|
18,18
|
| 28/01/2025 |
1.576.200 |
2,85%
|
16,65
|
16,30
|
17,80
|
17,17
|
| 27/01/2025 |
1.987.012 |
-15,00%
|
19,87
|
16,68
|
19,28
|
16,695
|
| 24/01/2025 |
501.905 |
-0,81%
|
19,17
|
19,23
|
20,13
|
19,64
|
| 23/01/2025 |
945.059 |
1,59%
|
19,17
|
18,82
|
19,87
|
19,80
|
| 22/01/2025 |
831.396 |
-4,60%
|
21,03
|
19,34
|
21,02
|
19,49
|
| 21/01/2025 |
878.588 |
-1,42%
|
20,85
|
20,00
|
21,49
|
20,43
|
| 20/01/2025 |
286.744 |
0,00%
|
20,85
|
20,66
|
21,00
|
20,725
|
| 17/01/2025 |
664.395 |
0,12%
|
20,45
|
20,66
|
21,00
|
20,725
|
| 16/01/2025 |
496.582 |
1,52%
|
20,65
|
20,405
|
21,03
|
20,70
|
| 15/01/2025 |
680.737 |
2,26%
|
20,50
|
20,04
|
20,74
|
20,39
|
| 14/01/2025 |
802.463 |
-1,53%
|
20,50
|
19,48
|
20,50
|
19,94
|
| 13/01/2025 |
976.520 |
4,84%
|
19,33
|
18,97
|
20,345
|
20,25
|
| 10/01/2025 |
662.279 |
-0,08%
|
18,68
|
18,99
|
19,97
|
19,315
|
| 09/01/2025 |
1.011.758 |
1,86%
|
18,68
|
18,30
|
19,42
|
19,33
|
| 08/01/2025 |
1.006.651 |
2,82%
|
18,96
|
18,30
|
19,42
|
19,33
|
| 07/01/2025 |
985.993 |
0,64%
|
18,00
|
18,07
|
19,15
|
18,80
|
| 06/01/2025 |
1.246.670 |
8,04%
|
17,95
|
17,81
|
18,99
|
18,68
|
| 03/01/2025 |
745.610 |
-3,57%
|
18,52
|
17,06
|
17,93
|
17,29
|
| 02/01/2025 |
509.048 |
-1,59%
|
18,52
|
17,86
|
18,885
|
17,93
|
| 31/12/2024 |
0 |
-0,06%
|
18,29
|
18,17
|
18,65
|
18,22
|
| 30/12/2024 |
464.704 |
-0,98%
|
18,26
|
17,825
|
18,38
|
18,22
|
| 27/12/2024 |
495.142 |
-3,05%
|
18,78
|
18,3302
|
18,93
|
18,41
|
| 26/12/2024 |
444.192 |
-0,08%
|
19,18
|
18,76
|
19,13
|
18,99
|
| 24/12/2024 |
0 |
1,43%
|
19,18
|
18,79
|
19,18
|
19,005
|
| 23/12/2024 |
564.243 |
2,95%
|
17,73
|
18,39
|
19,07
|
18,87
|
| 20/12/2024 |
456.657 |
1,52%
|
17,73
|
17,66
|
18,68
|
18,33
|
| 19/12/2024 |
715.854 |
-2,85%
|
18,77
|
17,95
|
18,99
|
18,06
|
| 18/12/2024 |
0 |
-5,20%
|
20,02
|
18,31
|
19,965
|
18,59
|
| 17/12/2024 |
800.362 |
-3,92%
|
20,74
|
19,15
|
20,085
|
19,61
|
| 16/12/2024 |
587.090 |
-2,20%
|
20,74
|
20,34
|
21,325
|
20,41
|
| 13/12/2024 |
435.968 |
-2,57%
|
21,40
|
20,513
|
21,60
|
20,87
|
| 12/12/2024 |
540.464 |
-0,81%
|
22,16
|
21,20
|
21,74
|
21,42
|
| 11/12/2024 |
707.239 |
-2,55%
|
21,93
|
21,59
|
22,165
|
21,595
|
| 10/12/2024 |
577.715 |
-0,27%
|
23,76
|
21,71
|
22,26
|
22,16
|
| 09/12/2024 |
535.687 |
-2,20%
|
23,77
|
22,20
|
24,21
|
22,22
|
| 06/12/2024 |
660.650 |
-5,02%
|
23,84
|
22,31
|
23,77
|
22,72
|
| 05/12/2024 |
649.462 |
0,67%
|
23,62
|
23,6159
|
24,22
|
23,92
|
| 04/12/2024 |
856.072 |
-0,75%
|
23,62
|
23,25
|
24,63
|
23,76
|
| 03/12/2024 |
1.148.568 |
5,56%
|
22,97
|
23,3925
|
25,39
|
23,94
|
| 02/12/2024 |
598.293 |
-0,66%
|
22,83
|
21,96
|
22,97
|
22,68
|
| 29/11/2024 |
363.557 |
-0,39%
|
23,06
|
22,29
|
23,27
|
22,83
|
| 28/11/2024 |
794.492 |
-2,48%
|
23,97
|
22,88
|
24,20
|
23,04
|
| 27/11/2024 |
766.766 |
-3,36%
|
23,94
|
22,86
|
24,20
|
23,04
|
| 26/11/2024 |
692.548 |
2,58%
|
23,24
|
22,36
|
24,14
|
23,84
|
| 25/11/2024 |
841.891 |
3,36%
|
22,78
|
22,36
|
23,38
|
23,24
|
| 22/11/2024 |
521.274 |
-0,55%
|
22,97
|
22,39
|
23,19
|
22,485
|
| 21/11/2024 |
868.548 |
-2,04%
|
22,90
|
22,40
|
23,54
|
22,61
|
| 20/11/2024 |
538.784 |
0,52%
|
22,00
|
22,00
|
23,54
|
23,08
|
| 19/11/2024 |
504.863 |
3,24%
|
22,62
|
21,73
|
22,989
|
22,96
|
| 18/11/2024 |
962.144 |
-1,68%
|
22,59
|
21,73
|
22,8664
|
22,24
|
| 15/11/2024 |
2.063.336 |
7,10%
|
21,03
|
20,67
|
24,20
|
22,62
|
| 14/11/2024 |
857.093 |
2,08%
|
20,2478
|
20,2478
|
21,57
|
21,12
|
| 13/11/2024 |
656.041 |
-2,36%
|
21,80
|
20,58
|
21,82
|
20,69
|
| 12/11/2024 |
977.684 |
-4,38%
|
22,33
|
20,67
|
22,45
|
21,19
|
| 11/11/2024 |
765.635 |
0,27%
|
21,69
|
21,64
|
22,45
|
22,16
|
| 08/11/2024 |
901.640 |
0,00%
|
21,60
|
20,25
|
22,7238
|
22,10
|
| 07/11/2024 |
708.917 |
0,55%
|
22,26
|
20,855
|
22,7238
|
22,10
|
| 06/11/2024 |
1.853.426 |
4,42%
|
18,75
|
18,56
|
22,655
|
21,98
|
| 05/11/2024 |
3.320.332 |
%
|
18,75
|
18,56
|
22,29
|
21,05
|
| 04/11/2024 |
891.547 |
%
|
17,22
|
17,11
|
17,8625
|
17,54
|
| 01/11/2024 |
733.722 |
%
|
17,68
|
17,18
|
17,9243
|
17,22
|
| 31/10/2024 |
484.873 |
%
|
17,68
|
17,34
|
17,825
|
17,65
|
| 30/10/2024 |
621.478 |
%
|
17,68
|
17,68
|
18,36
|
17,53
|
| 29/10/2024 |
645.733 |
%
|
18,28
|
17,81
|
18,39
|
17,96
|
| 28/10/2024 |
643.620 |
%
|
18,19
|
17,81
|
18,39
|
18,23
|
| 25/10/2024 |
1.139.086 |
%
|
17,97
|
17,95
|
19,335
|
18,26
|
| 24/10/2024 |
1.026.558 |
%
|
16,85
|
16,73
|
17,77
|
17,75
|
| 23/10/2024 |
523.068 |
%
|
16,70
|
16,52
|
17,10
|
16,82
|
| 22/10/2024 |
459.370 |
%
|
16,70
|
16,70
|
17,3466
|
16,96
|
| 21/10/2024 |
400.258 |
%
|
17,85
|
16,5932
|
17,53
|
16,67
|
| 18/10/2024 |
485.948 |
%
|
17,85
|
16,97
|
17,44
|
17,33
|
| 17/10/2024 |
607.036 |
%
|
17,85
|
16,92
|
17,88
|
16,95
|
| 16/10/2024 |
571.007 |
%
|
17,15
|
17,30
|
17,85
|
17,71
|
| 15/10/2024 |
481.229 |
%
|
17,15
|
16,722
|
17,635
|
17,39
|
| 14/10/2024 |
520.234 |
%
|
14,91
|
16,94
|
17,55
|
17,41
|
| 11/10/2024 |
923.010 |
%
|
14,91
|
16,9671
|
17,695
|
17,31
|
| 10/10/2024 |
1.056.455 |
%
|
14,91
|
14,91
|
16,62
|
15,91
|
| 09/10/2024 |
1.054.345 |
%
|
14,91
|
14,91
|
16,62
|
15,935
|
| 08/10/2024 |
1.107.398 |
%
|
15,40
|
14,89
|
15,455
|
15,24
|
| 07/10/2024 |
556.503 |
%
|
15,92
|
15,63
|
16,075
|
15,89
|
| 04/10/2024 |
394.093 |
%
|
15,92
|
15,74
|
16,135
|
15,97
|
| 03/10/2024 |
387.594 |
%
|
15,92
|
15,50
|
15,86
|
15,56
|
| 02/10/2024 |
401.882 |
%
|
15,92
|
16,095
|
16,49
|
16,305
|
