The Chemours Company (CC)
Exportar para Excel
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
|