The Chemours Company (CC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
665.519 |
-0,87%
|
14,67
|
14,15
|
14,67
|
14,34
|
| 17/09/2026 |
760.439 |
0,21%
|
14,486
|
14,385
|
14,7449
|
14,44
|
| 16/09/2026 |
1.047.726 |
-1,67%
|
14,68
|
14,105
|
14,90
|
14,42
|
| 15/09/2026 |
1.373.611 |
0,69%
|
14,3422
|
14,3422
|
14,85
|
14,68
|
| 14/09/2026 |
825.111 |
-2,99%
|
14,92
|
14,5253
|
14,92
|
14,58
|
| 11/09/2026 |
533.812 |
-0,27%
|
15,1365
|
14,98
|
15,28
|
15,03
|
| 10/09/2026 |
998.103 |
0,20%
|
16,0015
|
15,01
|
16,0015
|
15,07
|
| 09/09/2026 |
802.693 |
-2,65%
|
15,73
|
15,03
|
15,73
|
15,04
|
| 08/09/2026 |
860.566 |
0,82%
|
15,43
|
15,24
|
15,605
|
15,45
|
| 04/09/2026 |
531.712 |
-1,23%
|
15,47
|
15,16
|
15,61
|
15,30
|
| 03/09/2026 |
661.290 |
-1,31%
|
15,68
|
15,22
|
15,85
|
15,48
|
| 02/09/2026 |
975.015 |
4,01%
|
15,25
|
15,17
|
15,96
|
15,68
|
| 01/09/2026 |
1.200.156 |
-2,99%
|
15,40
|
14,97
|
15,55
|
15,10
|
| 31/08/2026 |
600.220 |
-0,29%
|
15,62
|
15,345
|
15,93
|
15,56
|
| 28/08/2026 |
582.650 |
-1,70%
|
16,16
|
15,47
|
16,22
|
15,62
|
| 27/08/2026 |
476.192 |
0,63%
|
16,10
|
15,56
|
16,10
|
15,88
|
| 26/08/2026 |
624.780 |
0,16%
|
15,2183
|
15,2183
|
15,88
|
15,78
|
| 25/08/2026 |
583.884 |
2,34%
|
15,47
|
15,17
|
15,865
|
15,77
|
| 24/08/2026 |
741.111 |
-3,63%
|
16,01
|
15,245
|
16,08
|
15,39
|
| 21/08/2026 |
507.982 |
1,79%
|
16,00
|
15,7172
|
16,19
|
15,97
|
| 20/08/2026 |
689.531 |
-1,40%
|
15,77
|
15,59
|
16,06
|
15,69
|
| 19/08/2026 |
809.219 |
3,11%
|
15,55
|
15,55
|
16,30
|
15,91
|
| 18/08/2026 |
936.993 |
-1,91%
|
15,3077
|
15,22
|
15,425
|
15,42
|
| 17/08/2026 |
734.502 |
-0,82%
|
16,0504
|
15,11
|
16,0504
|
15,72
|
| 14/08/2026 |
998.064 |
4,47%
|
15,50
|
15,46
|
16,02
|
15,85
|
| 13/08/2026 |
1.570.945 |
0,13%
|
15,10
|
14,48
|
15,36
|
15,1725
|
| 12/08/2026 |
1.321.643 |
2,97%
|
15,0603
|
14,95
|
15,64
|
15,24
|
| 11/08/2026 |
1.559.631 |
1,58%
|
14,67
|
14,64
|
15,275
|
14,80
|
| 10/08/2026 |
2.426.066 |
-6,26%
|
15,47
|
14,47
|
15,55
|
14,59
|
| 07/08/2026 |
1.417.762 |
4,21%
|
15,22
|
15,22
|
16,23
|
15,50
|
| 06/08/2026 |
2.852.839 |
4,32%
|
14,70
|
14,5901
|
15,535
|
15,11
|
| 05/08/2026 |
5.620.796 |
-18,32%
|
15,86
|
14,59
|
16,045
|
14,59
|
| 04/08/2026 |
1.386.101 |
4,57%
|
17,39
|
17,08
|
17,93
|
17,93
|
| 03/08/2026 |
1.185.971 |
3,01%
|
16,48
|
16,48
|
17,195
|
17,11
|
| 31/07/2026 |
767.883 |
-2,92%
|
17,00
|
16,50
|
16,80
|
16,61
|
| 30/07/2026 |
535.730 |
3,64%
|
16,89
|
16,49
|
17,15
|
17,11
|
| 29/07/2026 |
811.178 |
-3,52%
|
16,5703
|
16,28
|
17,18
|
16,49
|
| 28/07/2026 |
703.987 |
0,53%
|
16,4992
|
16,4992
|
17,32
|
17,07
|
| 27/07/2026 |
940.382 |
-1,50%
|
17,93
|
16,74
|
17,93
|
16,98
|
| 24/07/2026 |
626.900 |
-1,40%
|
17,47
|
17,11
|
17,73
|
17,22
|
| 23/07/2026 |
818.132 |
-4,14%
|
18,20
|
17,335
|
18,73
|
17,47
|
| 22/07/2026 |
903.750 |
1,79%
|
18,68
|
17,808
|
18,68
|
18,24
|
| 21/07/2026 |
948.984 |
4,28%
|
17,305
|
17,24
|
18,12
|
17,92
|
| 20/07/2026 |
699.850 |
-1,88%
|
17,7296
|
17,06
|
17,7296
|
17,18
|
| 17/07/2026 |
598.592 |
1,24%
|
17,14
|
17,02
|
17,85
|
17,52
|
| 16/07/2026 |
1.114.732 |
-6,46%
|
18,725
|
17,07
|
18,725
|
17,33
|
| 15/07/2026 |
956.671 |
-0,64%
|
18,46
|
18,09
|
19,2199
|
18,51
|
| 14/07/2026 |
1.153.303 |
2,87%
|
18,48
|
18,32
|
18,832
|
18,63
|
| 13/07/2026 |
978.121 |
1,63%
|
17,73
|
17,55
|
18,45
|
18,12
|
| 10/07/2026 |
987.988 |
2,42%
|
17,46
|
17,33
|
18,04
|
17,81
|
| 09/07/2026 |
1.507.167 |
-5,47%
|
18,5947
|
17,27
|
18,72
|
17,39
|
| 08/07/2026 |
841.429 |
-2,33%
|
18,85
|
18,16
|
19,21
|
18,38
|
| 07/07/2026 |
1.298.286 |
3,82%
|
18,19
|
17,965
|
18,91
|
18,85
|
| 06/07/2026 |
1.315.651 |
-4,37%
|
19,03
|
17,87
|
19,04
|
18,19
|
| 02/07/2026 |
1.427.789 |
-5,76%
|
20,06
|
18,80
|
20,58
|
19,01
|
| 01/07/2026 |
833.625 |
-1,95%
|
20,63
|
19,78
|
20,90
|
20,14
|
| 30/06/2026 |
1.412.638 |
1,28%
|
20,29
|
19,845
|
20,70
|
20,52
|
| 29/06/2026 |
1.779.872 |
-2,85%
|
21,10
|
19,435
|
21,10
|
20,26
|
| 26/06/2026 |
1.168.745 |
-3,33%
|
21,00
|
19,93
|
21,07
|
20,74
|
| 25/06/2026 |
1.015.723 |
0,61%
|
21,14
|
20,02
|
21,84
|
21,36
|
| 24/06/2026 |
3.116.146 |
6,09%
|
20,00
|
19,12
|
21,3683
|
21,17
|
| 23/06/2026 |
1.154.142 |
-7,04%
|
20,97
|
19,95
|
21,18
|
19,96
|
| 18/06/2026 |
720.526 |
-1,20%
|
22,4183
|
21,46
|
22,4183
|
21,46
|
| 17/06/2026 |
870.055 |
1,64%
|
21,95
|
21,6831
|
23,125
|
22,02
|
| 16/06/2026 |
1.027.701 |
-3,66%
|
23,00
|
21,34
|
23,31
|
21,67
|
| 15/06/2026 |
880.085 |
1,98%
|
22,11
|
21,91
|
22,70
|
22,43
|
| 12/06/2026 |
505.641 |
2,23%
|
21,56
|
21,53
|
22,345
|
22,00
|
| 11/06/2026 |
684.997 |
5,91%
|
20,75
|
20,75
|
21,73
|
21,52
|
| 10/06/2026 |
850.831 |
0,45%
|
20,20
|
20,02
|
20,695
|
20,31
|
| 09/06/2026 |
1.732.437 |
-3,24%
|
20,86
|
19,73
|
21,25
|
20,22
|
| 08/06/2026 |
479.268 |
1,73%
|
21,03
|
20,36
|
21,03
|
20,86
|
| 05/06/2026 |
1.120.536 |
-5,61%
|
21,62
|
20,35
|
21,62
|
20,50
|
| 04/06/2026 |
1.146.612 |
-4,14%
|
22,5992
|
21,34
|
22,5992
|
21,67
|
| 03/06/2026 |
609.200 |
-2,69%
|
23,33
|
22,61
|
23,365
|
22,61
|
| 02/06/2026 |
895.825 |
3,94%
|
22,7259
|
22,58
|
23,9358
|
23,25
|
| 01/06/2026 |
1.100.925 |
0,72%
|
22,70
|
21,23
|
22,70
|
22,32
|
| 29/05/2026 |
709.223 |
-2,53%
|
22,6955
|
21,8817
|
22,895
|
22,16
|
| 28/05/2026 |
950.167 |
0,98%
|
22,79
|
22,1175
|
23,09
|
22,72
|
| 27/05/2026 |
928.996 |
1,81%
|
22,00
|
21,84
|
22,53
|
22,50
|
| 26/05/2026 |
1.166.365 |
3,42%
|
21,48
|
21,37
|
22,125
|
22,10
|
| 22/05/2026 |
844.178 |
-0,33%
|
21,86
|
21,17
|
21,925
|
21,37
|
| 21/05/2026 |
1.782.531 |
-3,73%
|
21,65
|
20,42
|
22,31
|
21,44
|
| 20/05/2026 |
811.920 |
2,39%
|
21,97
|
21,95
|
22,64
|
22,27
|
| 19/05/2026 |
1.570.839 |
-5,12%
|
22,959
|
21,61
|
23,00
|
21,75
|
| 18/05/2026 |
1.358.347 |
-0,82%
|
23,191
|
22,87
|
24,05
|
22,94
|
| 15/05/2026 |
781.398 |
-5,38%
|
24,43
|
23,13
|
24,43
|
23,13
|
| 14/05/2026 |
1.026.223 |
-1,27%
|
25,17
|
24,65
|
25,69
|
24,7725
|
| 13/05/2026 |
2.061.643 |
2,07%
|
24,6749
|
24,28
|
25,62
|
25,18
|
| 12/05/2026 |
1.579.301 |
-2,32%
|
25,2604
|
24,18
|
25,408
|
24,67
|
| 11/05/2026 |
1.738.013 |
9,64%
|
23,29
|
23,29
|
25,38
|
25,26
|
| 08/05/2026 |
1.447.122 |
2,88%
|
22,80
|
22,20
|
23,33
|
23,04
|
| 07/05/2026 |
2.307.791 |
-5,39%
|
23,76
|
22,18
|
24,11
|
22,41
|
| 06/05/2026 |
3.657.793 |
-15,12%
|
24,53
|
23,05
|
25,64
|
23,67
|
| 05/05/2026 |
3.207.027 |
2,54%
|
27,3755
|
27,24
|
28,67
|
27,94
|
| 04/05/2026 |
1.827.451 |
-1,91%
|
27,9625
|
26,40
|
28,001
|
27,22
|
| 01/05/2026 |
1.123.413 |
2,89%
|
26,6504
|
26,6504
|
27,76
|
27,73
|
| 30/04/2026 |
841.245 |
2,47%
|
26,40
|
26,31
|
27,52
|
26,95
|
| 29/04/2026 |
864.010 |
2,49%
|
26,00
|
25,62
|
26,82
|
26,34
|
| 28/04/2026 |
976.122 |
-2,95%
|
26,24
|
25,49
|
26,59
|
25,70
|
| 27/04/2026 |
182.697 |
-1,69%
|
26,47
|
26,11
|
26,98
|
26,48
|
