The Chemours Company (CC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	608.317	-0,73%	29,19	28,51	28,95	28,72
27/02/2024	279.798	0,21%	29,19	28,78	29,44	28,93
26/02/2024	291.524	-2,07%	29,50	28,79	29,59	28,87
23/02/2024	336.764	0,10%	29,50	29,24	29,795	29,48
22/02/2024	460.247	2,34%	29,06	29,03	29,83	29,70
21/02/2024	384.667	1,93%	28,28	28,295	29,04	29,02
20/02/2024	549.379	1,25%	27,52	27,52	28,60	28,47
19/02/2024	747.262	1,08%	27,04	27,555	28,81	28,12
16/02/2024	747.262	1,08%	27,04	27,555	28,81	28,12
15/02/2024	1.102.415	4,43%	27,04	27,07	28,135	27,82
14/02/2024	2.505.592	-12,63%	28,34	26,545	28,69	26,64
13/02/2024	744.062	-2,21%	29,97	29,91	30,665	30,49
12/02/2024	476.099	3,62%	29,89	30,33	31,76	31,18
09/02/2024	287.942	0,30%	29,89	29,49	30,21	30,09
08/02/2024	360.134	0,00%	30,04	29,53	30,19	30,00
07/02/2024	502.614	-0,10%	30,32	29,26	30,255	30,00
06/02/2024	399.038	0,47%	29,89	29,855	30,90	30,03
05/02/2024	452.645	-2,48%	30,00	29,49	30,16	29,89
02/02/2024	361.351	-0,39%	29,99	29,75	31,01	30,65
01/02/2024	338.394	1,99%	30,75	30,22	30,925	30,77
31/01/2024	631.429	-2,74%	31,07	30,045	31,455	30,17
30/01/2024	652.244	-0,96%	31,19	30,95	31,38	31,02
29/01/2024	339.176	0,10%	31,04	30,76	31,40	31,32
26/01/2024	591.793	-1,26%	32,00	31,17	32,215	31,29
25/01/2024	331.911	1,38%	31,65	31,005	31,67	31,69
24/01/2024	633.762	-2,83%	30,30	31,20	32,4799	31,26
23/01/2024	1.185.886	8,10%	30,30	30,13	32,185	32,17
22/01/2024	474.555	1,85%	28,88	29,00	30,005	29,76
19/01/2024	368.630	-0,44%	28,88	28,52	29,255	29,22
18/01/2024	453.240	1,80%	28,88	28,66	29,5197	29,35
17/01/2024	431.668	-2,57%	29,04	28,565	29,0709	28,83
16/01/2024	324.826	-1,99%	29,64	29,355	30,00	29,59
15/01/2024	290.610	-0,10%	30,55	30,0501	30,80	30,19
12/01/2024	290.610	-0,10%	30,55	30,0501	30,80	30,19
11/01/2024	258.800	-0,79%	30,26	29,95	30,48	30,22
10/01/2024	314.232	-0,81%	30,71	30,30	30,79	30,46
09/01/2024	518.038	-2,07%	30,79	30,35	30,98	30,71
08/01/2024	354.901	0,26%	31,15	30,765	31,60	31,36
05/01/2024	987.335	2,12%	30,60	30,47	32,03	31,28
04/01/2024	379.452	-1,03%	30,71	30,41	31,1325	30,63
03/01/2024	578.970	-2,61%	31,09	30,31	31,115	30,95
02/01/2024	552.435	0,76%	31,09	31,03	32,65	31,78
29/12/2023	554.740	-1,87%	32,02	31,18	32,025	31,54
28/12/2023	244.289	-1,02%	32,285	31,93	32,355	32,14
27/12/2023	329.451	0,15%	32,30	32,04	32,54	32,47
26/12/2023	341.233	1,98%	31,83	31,6551	32,61	32,42
22/12/2023	771.217	2,35%	31,16	31,13	32,63	31,79
21/12/2023	566.532	2,51%	30,51	30,04	31,25	31,06
20/12/2023	379.208	-1,69%	30,51	29,26	30,97	30,30
19/12/2023	667.172	0,03%	31,10	30,48	31,37	30,82
18/12/2023	513.479	1,22%	30,77	30,20	30,95	30,81
15/12/2023	412.759	-3,06%	31,24	30,1802	31,58	30,44
14/12/2023	1.332.121	7,68%	30,09	30,09	31,825	31,40
13/12/2023	622.200	2,50%	28,27	27,94	29,215	29,16
12/12/2023	426.150	-1,96%	28,87	28,1736	28,99	28,45
11/12/2023	297.748	0,42%	28,84	28,69	29,185	29,02
08/12/2023	234.608	0,38%	28,90	28,7147	29,62	28,90
07/12/2023	435.847	0,00%	28,90	28,5178	29,07	28,79
06/12/2023	444.578	0,21%	28,87	28,57	29,675	28,79
05/12/2023	342.167	-2,91%	29,59	28,49	29,92	28,72
04/12/2023	581.893	-0,34%	29,59	29,32	29,90	29,58
01/12/2023	1.254.910	8,20%	28,585	28,51	29,86	29,68
30/11/2023	944.125	2,74%	26,61	26,61	27,63	27,4311
29/11/2023	814.930	2,18%	26,61	26,49	27,17	26,70
28/11/2023	300.053	-0,23%	26,03	25,75	26,30	26,13
27/11/2023	342.751	-0,68%	26,145	25,9007	26,23	26,19
24/11/2023	176.833	-0,69%	26,37	26,29	26,79	26,04
23/11/2023	250.287	0,92%	25,93	25,74	26,30	26,22
22/11/2023	230.238	1,00%	25,93	25,74	26,30	26,24
21/11/2023	532.590	-3,89%	26,88	25,95	26,92	25,98
20/11/2023	370.740	-0,92%	27,21	26,84	27,3248	27,03
17/11/2023	656.679	2,98%	26,83	26,74	27,325	27,28
16/11/2023	426.296	-2,36%	26,93	26,27	27,07	26,49
15/11/2023	692.895	1,12%	26,78	26,67	27,40	27,13
14/11/2023	1.139.999	8,06%	24,17	25,45	27,51	26,83
13/11/2023	754.989	2,70%	24,17	24,07	25,09	25,08
10/11/2023	739.675	0,45%	24,22	23,89	24,44	24,42
09/11/2023	423.963	-1,34%	24,805	24,14	24,7716	24,31
08/11/2023	491.986	-0,32%	24,60	24,26	24,735	24,64
07/11/2023	413.912	-2,06%	25,08	24,45	25,10	24,74
06/11/2023	316.791	-1,64%	24,12	25,20	25,79	25,26
03/11/2023	460.072	5,07%	24,12	24,85	26,14	25,68
02/11/2023	536.177	2,09%	24,12	23,93	24,49	24,44
01/11/2023	414.446	-0,71%	23,81	23,48	24,05	23,94
31/10/2023	448.380	-2,47%	24,72	24,041	24,90	24,11
30/10/2023	1.491.907	4,84%	23,99	22,88	25,10	24,72
27/10/2023	690.772	-3,05%	23,835	22,88	24,64	23,50
26/10/2023	1.184.164	2,67%	23,745	23,47	24,55	24,24
25/10/2023	371.373	-1,99%	24,67	23,49	24,83	23,61
24/10/2023	451.239	-1,83%	24,67	24,07	24,83	24,09
23/10/2023	478.543	-1,76%	24,655	24,39	24,89	24,54
20/10/2023	391.744	-0,20%	25,61	24,97	25,49	24,98
19/10/2023	344.007	-2,95%	25,95	24,93	25,7256	25,03
18/10/2023	393.267	-3,26%	25,95	25,405	26,1596	25,79
17/10/2023	417.489	2,42%	25,97	25,9195	26,8999	26,66
16/10/2023	555.373	1,40%	26,07	25,89	26,39	26,03
13/10/2023	451.056	-0,04%	25,89	25,37	25,88	25,67
12/10/2023	611.594	-3,06%	26,62	25,26	26,25	25,68
11/10/2023	445.714	0,68%	26,62	26,045	26,84	26,49
10/10/2023	1.627.398	1,94%	26,07	25,80	26,525	26,31