The Chemours Company (CC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	-1,68%	24,95	24,58	25,38	24,57
17/07/2024	509.842	-1,68%	24,95	24,58	25,38	24,57
16/07/2024	376.554	0,24%	24,97	24,97	25,54	24,99
15/07/2024	571.862	1,71%	24,41	24,2902	25,255	24,93
12/07/2024	497.126	1,03%	24,67	24,48	25,04	24,51
11/07/2024	621.691	4,70%	23,72	23,64	24,45	24,26
10/07/2024	493.474	3,21%	22,74	22,295	23,22	23,17
09/07/2024	751.308	0,58%	23,31	22,295	23,49	22,45
08/07/2024	321.883	0,95%	22,44	22,30	22,59	22,32
05/07/2024	835.733	-2,56%	22,60	21,94	22,66	22,11
04/07/2024	210.735	0,09%	22,73	22,6101	23,13	22,58
03/07/2024	210.735	0,09%	22,73	22,6101	23,13	22,58
02/07/2024	304.503	-0,27%	22,70	22,46	22,94	22,56
01/07/2024	479.908	0,22%	22,705	22,30	23,04	22,62
28/06/2024	635.304	-2,34%	23,24	22,38	23,56	22,55
27/06/2024	541.057	0,57%	22,91	22,67	23,13	23,09
26/06/2024	453.230	0,44%	22,68	22,4863	23,305	22,96
25/06/2024	810.269	-1,80%	23,205	22,55	23,95	22,86
24/06/2024	779.858	1,62%	22,86	22,75	23,59	23,28
21/06/2024	872.847	-0,44%	22,86	22,51	23,00	22,91
20/06/2024	926.592	-3,52%	23,84	22,975	24,15	23,01
19/06/2024	531.897	-1,85%	24,34	23,42	24,45	23,85
18/06/2024	488.558	-1,75%	24,34	23,42	24,45	23,875
17/06/2024	516.466	-0,33%	24,40	23,99	24,72	24,30
14/06/2024	1.529.188	-4,62%	25,49	24,22	25,79	24,38
13/06/2024	2.500.593	5,45%	24,345	24,22	25,80	25,56
12/06/2024	1.289.079	2,11%	24,44	24,15	24,74	24,24
11/06/2024	354.990	-0,79%	23,88	23,41	23,98	23,74
10/06/2024	501.713	-0,99%	23,88	23,76	24,18	23,93
07/06/2024	425.513	1,13%	23,91	23,40	24,23	24,17
06/06/2024	492.779	-0,25%	23,91	23,81	24,42	23,90
05/06/2024	687.025	3,83%	23,085	23,06	24,09	23,985
04/06/2024	976.125	-5,37%	24,00	22,98	24,12	23,10
03/06/2024	897.257	-1,65%	25,38	24,26	25,455	24,41
31/05/2024	708.748	-3,01%	25,665	24,51	25,665	24,82
30/05/2024	335.191	0,55%	26,08	25,31	25,98	25,59
29/05/2024	519.383	-4,50%	26,08	25,3501	26,1908	25,45
28/05/2024	412.793	0,30%	26,72	26,545	26,975	26,65
27/05/2024	0	-1,59%	26,99	26,40	27,16	26,57
24/05/2024	553.415	-1,59%	26,99	26,40	27,16	26,57
23/05/2024	369.802	-0,55%	27,305	26,53	27,305	27,00
22/05/2024	325.261	-2,30%	27,38	26,995	27,64	27,15
21/05/2024	395.468	-3,94%	28,64	27,685	28,855	27,79
20/05/2024	309.991	0,14%	28,82	28,55	28,96	28,93
17/05/2024	412.079	0,07%	28,98	28,84	29,16	28,89
16/05/2024	322.392	-0,89%	28,91	28,77	29,14	28,87
15/05/2024	387.166	0,62%	29,04	28,655	29,18	29,14
14/05/2024	445.844	1,76%	28,77	28,67	29,08	28,96
13/05/2024	589.355	-0,66%	29,06	28,42	29,07	28,71
10/05/2024	531.497	1,65%	28,61	28,505	29,06	28,90
09/05/2024	499.834	3,38%	27,58	27,36	28,42	28,43
08/05/2024	542.835	-1,68%	27,635	26,88	27,84	27,50
07/05/2024	524.218	2,23%	27,45	27,11	28,00	27,97
06/05/2024	510.477	2,97%	26,99	26,45	27,37	27,36
03/05/2024	811.457	1,61%	26,66	26,325	27,61	26,57
02/05/2024	652.371	0,58%	26,34	25,81	26,88	26,15
01/05/2024	1.127.768	-2,80%	26,655	25,75	27,245	26,00
30/04/2024	657.484	-3,40%	27,47	26,72	27,76	26,75
29/04/2024	526.014	1,35%	27,47	27,2709	27,82	27,69
26/04/2024	300.997	1,07%	26,98	26,49	27,33	27,32
25/04/2024	317.095	-0,19%	27,03	26,39	27,20	27,03
24/04/2024	473.332	1,31%	26,69	26,68	27,48	27,08
23/04/2024	528.130	1,14%	26,225	26,12	26,92	26,73
22/04/2024	428.074	2,01%	26,15	26,03	26,71	26,43
19/04/2024	383.694	-2,15%	26,39	25,825	26,54	25,91
18/04/2024	587.419	0,42%	26,50	26,06	26,75	26,48
17/04/2024	563.253	-0,15%	26,63	26,33	26,94	26,37
16/04/2024	567.235	1,50%	25,67	25,645	26,545	26,41
15/04/2024	441.175	-1,74%	26,70	25,84	26,915	26,02
12/04/2024	360.289	-3,00%	27,15	26,35	27,165	26,48
11/04/2024	391.408	-0,76%	27,35	27,045	27,60	27,30
10/04/2024	385.534	-2,31%	27,56	27,33	28,01	27,51
09/04/2024	527.423	4,10%	28,15	27,37	28,64	28,16
08/04/2024	393.926	0,11%	27,37	27,02	27,78	27,05
05/04/2024	479.294	-0,99%	27,01	26,37	27,15	27,02
04/04/2024	643.259	-5,01%	28,96	27,27	29,00	27,29
03/04/2024	589.130	4,02%	28,205	27,55	28,74	28,73
02/04/2024	1.031.671	-3,90%	28,205	26,975	28,87	27,62
01/04/2024	1.730.298	9,56%	26,07	26,00	28,87	28,7701
28/03/2024	3.238.388	-9,07%	25,00	24,243	27,40	26,26
27/03/2024	808.631	5,52%	27,54	27,45	28,89	28,88
26/03/2024	643.894	-3,53%	28,50	27,34	28,52	27,37
25/03/2024	872.360	1,83%	27,56	27,33	28,465	28,37
22/03/2024	600.901	2,20%	27,26	27,26	27,90	27,86
21/03/2024	494.748	-0,11%	27,49	27,09	27,67	27,26
20/03/2024	747.458	-0,58%	27,49	26,70	27,74	27,29
19/03/2024	770.197	-1,26%	27,43	27,25	28,23	27,45
18/03/2024	827.863	2,43%	26,60	27,245	27,94	27,80
15/03/2024	891.619	1,84%	26,60	26,52	27,39	27,14
14/03/2024	599.552	-0,71%	26,40	26,23	26,77	26,65
13/03/2024	701.432	2,84%	26,26	26,0323	26,91	26,84
12/03/2024	529.280	-0,08%	25,98	25,77	26,35	26,10
11/03/2024	748.139	1,08%	25,98	25,78	26,93	26,12
08/03/2024	1.070.632	1,89%	25,48	25,325	26,04	25,84
07/03/2024	3.352.380	16,02%	20,80	24,66	26,89	25,56
06/03/2024	1.264.247	7,41%	20,80	20,75	22,15	22,03
05/03/2024	1.310.294	1,59%	19,77	19,69	20,94	20,51
04/03/2024	1.299.684	-2,84%	20,68	19,98	21,20	20,19
01/03/2024	3.078.743	6,30%	19,79	19,70	21,10	20,91
29/02/2024	16.636.038	-31,48%	17,88	15,10	20,56	19,6778