Century Aluminum Company (CENX)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 01/10/2024 |
1.004.809 |
%
|
15,92
|
16,13
|
16,61
|
16,27
|
| 30/09/2024 |
737.322 |
%
|
15,92
|
15,74
|
16,38
|
16,23
|
| 27/09/2024 |
600.914 |
%
|
15,92
|
15,99
|
16,6733
|
16,15
|
| 26/09/2024 |
681.080 |
%
|
15,92
|
15,835
|
16,35
|
16,27
|
| 25/09/2024 |
496.985 |
%
|
15,03
|
14,90
|
15,35
|
14,98
|
| 24/09/2024 |
1.419.557 |
%
|
15,56
|
15,13
|
15,81
|
15,38
|
| 23/09/2024 |
742.521 |
%
|
14,45
|
14,351
|
14,65
|
14,65
|
| 20/09/2024 |
947.292 |
%
|
14,60
|
14,0805
|
14,60
|
14,27
|
| 19/09/2024 |
560.323 |
%
|
14,98
|
14,55
|
15,00
|
14,74
|
| 18/09/2024 |
884.004 |
%
|
14,14
|
13,975
|
14,64
|
14,55
|
| 17/09/2024 |
868.194 |
%
|
14,14
|
13,975
|
14,64
|
14,55
|
| 16/09/2024 |
722.385 |
%
|
13,06
|
13,8109
|
14,30
|
14,20
|
| 13/09/2024 |
539.907 |
%
|
13,06
|
13,25
|
13,86
|
13,64
|
| 12/09/2024 |
517.879 |
%
|
13,06
|
12,90
|
13,46
|
13,04
|
| 11/09/2024 |
1.227.889 |
%
|
11,99
|
11,63
|
12,81
|
12,78
|
| 10/09/2024 |
533.041 |
%
|
11,99
|
11,64
|
12,11
|
12,01
|
| 09/09/2024 |
1.257.185 |
%
|
12,87
|
11,97
|
12,29
|
12,06
|
| 06/09/2024 |
1.151.186 |
%
|
12,87
|
11,93
|
12,99
|
12,10
|
| 05/09/2024 |
537.352 |
%
|
13,04
|
12,76
|
13,1813
|
12,97
|
| 04/09/2024 |
673.226 |
%
|
13,07
|
12,99
|
13,6725
|
13,00
|
| 03/09/2024 |
610.366 |
%
|
13,86
|
12,93
|
13,885
|
13,04
|
| 30/08/2024 |
335.415 |
%
|
14,67
|
14,13
|
14,67
|
14,35
|
| 29/08/2024 |
571.463 |
%
|
14,53
|
14,19
|
14,60
|
14,50
|
| 28/08/2024 |
556.053 |
%
|
15,34
|
14,27
|
14,87
|
14,49
|
| 27/08/2024 |
354.853 |
%
|
15,34
|
15,23
|
15,71
|
15,37
|
| 26/08/2024 |
704.014 |
%
|
15,86
|
15,37
|
16,16
|
15,58
|
| 23/08/2024 |
695.001 |
%
|
14,48
|
14,12
|
15,21
|
15,16
|
| 22/08/2024 |
447.381 |
%
|
14,48
|
14,01
|
14,58
|
14,08
|
| 21/08/2024 |
638.556 |
%
|
14,93
|
14,40
|
15,005
|
14,61
|
| 20/08/2024 |
1.146.051 |
%
|
14,35
|
14,17
|
14,99
|
14,94
|
| 19/08/2024 |
625.788 |
%
|
13,80
|
13,75
|
14,50
|
14,26
|
| 16/08/2024 |
1.093.249 |
%
|
13,35
|
13,3153
|
13,74
|
13,66
|
| 15/08/2024 |
655.602 |
%
|
13,96
|
13,34
|
14,20
|
13,70
|
| 14/08/2024 |
652.370 |
%
|
14,02
|
13,34
|
14,20
|
13,44
|
| 13/08/2024 |
791.674 |
%
|
13,92
|
13,64
|
14,045
|
13,67
|
| 12/08/2024 |
1.487.739 |
%
|
12,83
|
12,83
|
14,10
|
13,95
|
| 09/08/2024 |
1.436.737 |
%
|
12,97
|
11,80
|
12,84
|
12,61
|
| 08/08/2024 |
888.998 |
%
|
12,97
|
12,245
|
13,05
|
13,28
|
| 07/08/2024 |
1.150.252 |
%
|
12,36
|
12,05
|
12,99
|
12,29
|
| 06/08/2024 |
1.380.283 |
%
|
12,36
|
11,98
|
12,865
|
12,79
|
| 05/08/2024 |
918.460 |
%
|
11,79
|
11,404
|
12,48
|
16,11
|
| 02/08/2024 |
1.167.130 |
%
|
13,38
|
12,53
|
13,44
|
12,71
|
| 01/08/2024 |
864.510 |
%
|
14,98
|
13,80
|
16,30
|
13,89
|
| 31/07/2024 |
1.293.478 |
%
|
14,79
|
14,825
|
15,42
|
15,11
|
| 30/07/2024 |
910.726 |
%
|
14,79
|
14,05
|
15,04
|
14,23
|
| 29/07/2024 |
437.103 |
%
|
15,21
|
14,89
|
15,42
|
14,94
|
| 26/07/2024 |
1.048.143 |
%
|
15,56
|
15,01
|
15,8099
|
15,42
|
| 25/07/2024 |
812.830 |
%
|
15,83
|
15,07
|
15,665
|
15,16
|
| 24/07/2024 |
729.450 |
%
|
15,83
|
15,445
|
16,09
|
15,52
|
| 23/07/2024 |
643.801 |
%
|
15,61
|
15,52
|
16,15
|
15,96
|
| 22/07/2024 |
1.237.368 |
%
|
16,08
|
15,53
|
16,22
|
15,83
|
| 19/07/2024 |
1.869.916 |
%
|
17,10
|
16,06
|
17,4899
|
16,11
|
| 18/07/2024 |
1.259.638 |
%
|
19,83
|
17,27
|
19,37
|
17,31
|
| 17/07/2024 |
1.019.743 |
%
|
19,83
|
19,11
|
20,67
|
19,15
|
| 16/07/2024 |
1.417.816 |
%
|
18,87
|
18,21
|
20,12
|
20,01
|
| 15/07/2024 |
771.711 |
%
|
18,76
|
18,48
|
19,48
|
19,30
|
| 12/07/2024 |
1.091.921 |
%
|
18,58
|
17,825
|
19,49
|
18,72
|
| 11/07/2024 |
930.391 |
%
|
19,80
|
17,95
|
19,235
|
19,13
|
