The Chemours Company (CC)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/11/2025 |
429.475 |
2,57%
|
12,55
|
12,45
|
12,80
|
12,79
|
| 26/11/2025 |
838.026 |
1,22%
|
12,39
|
12,19
|
12,63
|
12,47
|
| 25/11/2025 |
1.407.573 |
7,13%
|
11,52
|
11,52
|
12,46
|
12,32
|
| 24/11/2025 |
1.295.502 |
4,07%
|
11,12
|
11,005
|
11,6653
|
11,50
|
| 21/11/2025 |
1.261.018 |
5,49%
|
10,48
|
10,48
|
11,38
|
11,05
|
| 20/11/2025 |
1.274.742 |
-2,06%
|
10,70
|
10,44
|
11,16
|
10,48
|
| 19/11/2025 |
1.422.589 |
-2,06%
|
11,14
|
10,70
|
11,15
|
10,70
|
| 18/11/2025 |
1.255.673 |
-2,76%
|
11,17
|
10,92
|
11,3693
|
10,93
|
| 17/11/2025 |
1.301.630 |
-5,13%
|
11,88
|
11,185
|
11,88
|
11,25
|
| 14/11/2025 |
1.266.304 |
-2,40%
|
12,00
|
11,67
|
12,07
|
11,89
|
| 13/11/2025 |
1.256.372 |
-2,70%
|
12,29
|
12,1825
|
12,73
|
12,1825
|
| 12/11/2025 |
1.256.573 |
-0,32%
|
12,70
|
12,37
|
13,035
|
12,61
|
| 11/11/2025 |
1.053.547 |
0,39%
|
12,75
|
12,38
|
12,80
|
12,65
|
| 10/11/2025 |
2.069.503 |
1,92%
|
12,88
|
12,19
|
13,1499
|
12,75
|
| 07/11/2025 |
5.850.558 |
7,11%
|
10,91
|
10,57
|
12,59
|
12,51
|
| 06/11/2025 |
2.136.645 |
-2,37%
|
12,21
|
11,74
|
12,39
|
11,74
|
| 05/11/2025 |
2.611.224 |
-1,35%
|
12,31
|
12,04
|
12,435
|
12,05
|
| 04/11/2025 |
1.625.592 |
-3,75%
|
12,33
|
12,09
|
12,5099
|
12,21
|
| 03/11/2025 |
1.506.310 |
-5,30%
|
13,74
|
12,535
|
13,74
|
12,68
|
| 31/10/2025 |
1.090.039 |
1,79%
|
13,12
|
12,96
|
13,49
|
13,39
|
| 30/10/2025 |
966.715 |
-4,65%
|
13,61
|
12,975
|
13,8016
|
13,12
|
| 29/10/2025 |
988.546 |
-0,65%
|
13,90
|
13,61
|
14,28
|
13,76
|
| 28/10/2025 |
832.141 |
-1,07%
|
14,00
|
13,59
|
14,11
|
13,85
|
| 27/10/2025 |
1.110.703 |
-0,36%
|
14,3728
|
13,64
|
14,3728
|
14,00
|
| 24/10/2025 |
884.083 |
1,23%
|
14,1349
|
13,93
|
14,39
|
14,05
|
| 23/10/2025 |
1.365.442 |
2,66%
|
13,19
|
13,19
|
14,30
|
13,88
|
| 22/10/2025 |
1.428.641 |
1,20%
|
13,38
|
13,31
|
13,61
|
13,52
|
| 21/10/2025 |
1.182.951 |
0,38%
|
13,2108
|
13,2108
|
13,8159
|
13,36
|
| 20/10/2025 |
1.146.987 |
3,18%
|
13,29
|
12,9496
|
13,40
|
13,31
|
| 17/10/2025 |
2.272.511 |
-6,25%
|
13,62
|
12,69
|
13,75
|
12,90
|
| 16/10/2025 |
1.466.087 |
-4,58%
|
14,55
|
13,56
|
14,55
|
13,76
|
| 15/10/2025 |
1.647.641 |
4,87%
|
14,09
|
14,07
|
14,74
|
14,42
|
| 14/10/2025 |
1.776.975 |
2,53%
|
13,2892
|
12,965
|
13,915
|
13,76
|
| 13/10/2025 |
1.797.250 |
7,09%
|
13,11
|
12,92
|
13,63
|
13,44
|
| 10/10/2025 |
2.154.351 |
-8,48%
|
13,81
|
12,525
|
13,8799
|
12,55
|
| 09/10/2025 |
2.471.154 |
-8,64%
|
15,08
|
13,725
|
15,08
|
13,74
|
| 08/10/2025 |
1.391.058 |
-0,33%
|
15,38
|
14,9301
|
15,38
|
15,04
|
| 07/10/2025 |
1.168.317 |
-4,49%
|
15,92
|
14,87
|
16,00
|
15,09
|
| 06/10/2025 |
1.097.574 |
-2,05%
|
16,42
|
15,695
|
16,42
|
15,80
|
| 03/10/2025 |
921.939 |
-1,29%
|
16,4787
|
15,90
|
16,4861
|
16,13
|
| 02/10/2025 |
1.723.954 |
2,70%
|
16,19
|
16,17
|
16,815
|
16,34
|
| 01/10/2025 |
1.221.647 |
0,44%
|
15,7547
|
15,5376
|
16,17
|
15,91
|
| 30/09/2025 |
1.509.966 |
1,34%
|
15,89
|
15,385
|
15,89
|
15,84
|
| 29/09/2025 |
1.393.182 |
-0,35%
|
15,90
|
15,34
|
15,90
|
15,60
|
| 26/09/2025 |
1.261.052 |
2,19%
|
15,33
|
15,2501
|
15,90
|
15,66
|
| 25/09/2025 |
1.271.257 |
-6,27%
|
16,01
|
15,31
|
16,155
|
15,33
|
| 24/09/2025 |
1.284.832 |
-0,76%
|
16,65
|
15,50
|
16,85
|
16,36
|
| 23/09/2025 |
1.483.823 |
-3,11%
|
17,27
|
16,445
|
17,48
|
16,49
|
| 22/09/2025 |
1.234.640 |
-0,06%
|
17,01
|
16,61
|
17,27
|
17,02
|
| 19/09/2025 |
1.002.403 |
-3,00%
|
17,6244
|
16,975
|
17,6244
|
17,01
|
| 18/09/2025 |
1.598.760 |
2,01%
|
17,37
|
17,12
|
17,66
|
17,53
|
| 17/09/2025 |
1.629.736 |
0,47%
|
17,391
|
16,83
|
18,09
|
17,17
|
| 16/09/2025 |
1.200.963 |
-0,78%
|
17,43
|
16,95
|
17,46
|
17,08
|
| 15/09/2025 |
1.926.438 |
3,02%
|
16,8616
|
16,85
|
17,76
|
17,26
|
| 12/09/2025 |
932.294 |
-0,09%
|
16,74
|
16,26
|
16,865
|
16,75
|
| 11/09/2025 |
1.078.644 |
2,98%
|
16,47
|
16,305
|
16,94
|
16,76
|
| 10/09/2025 |
1.668.576 |
-2,18%
|
16,76
|
16,21
|
17,03
|
16,28
|
| 09/09/2025 |
1.963.171 |
2,68%
|
16,25
|
15,9514
|
16,775
|
16,67
|
| 08/09/2025 |
1.533.211 |
3,93%
|
15,80
|
15,59
|
16,28
|
16,25
|
| 05/09/2025 |
1.887.580 |
3,78%
|
15,15
|
15,14
|
16,39
|
15,66
|
| 04/09/2025 |
1.396.942 |
0,73%
|
15,15
|
14,654
|
15,22
|
15,09
|
| 03/09/2025 |
1.337.069 |
-2,22%
|
15,32
|
14,8294
|
15,402
|
14,98
|
| 02/09/2025 |
1.279.995 |
-0,52%
|
15,0899
|
14,62
|
15,335
|
15,32
|
| 29/08/2025 |
1.311.271 |
2,19%
|
15,03
|
15,03
|
15,42
|
15,40
|
| 28/08/2025 |
709.396 |
-1,05%
|
15,29
|
14,895
|
15,41
|
15,07
|
| 27/08/2025 |
899.267 |
0,26%
|
15,02
|
15,00
|
15,35
|
15,23
|
| 26/08/2025 |
858.723 |
-0,03%
|
15,30
|
15,035
|
15,33
|
15,19
|
| 25/08/2025 |
1.178.194 |
-1,07%
|
15,2583
|
15,07
|
15,36
|
15,21
|
| 22/08/2025 |
2.506.904 |
8,66%
|
14,22
|
14,10
|
15,5401
|
15,37
|
| 21/08/2025 |
1.235.478 |
-1,33%
|
14,28
|
13,95
|
14,35
|
14,15
|
| 20/08/2025 |
1.680.965 |
-4,49%
|
15,20
|
14,34
|
15,20
|
14,34
|
| 19/08/2025 |
1.118.400 |
0,50%
|
14,99
|
14,8803
|
15,37
|
15,03
|
| 18/08/2025 |
1.965.625 |
2,26%
|
14,62
|
14,62
|
15,1608
|
14,95
|
| 15/08/2025 |
2.181.420 |
-2,42%
|
15,08
|
14,415
|
15,28
|
14,62
|
| 14/08/2025 |
3.262.537 |
2,87%
|
14,44
|
14,10
|
15,295
|
14,9825
|
| 13/08/2025 |
5.034.745 |
17,96%
|
12,75
|
12,75
|
14,725
|
14,65
|
| 12/08/2025 |
1.361.551 |
6,34%
|
11,81
|
11,675
|
12,49
|
12,42
|
| 11/08/2025 |
2.113.674 |
-4,18%
|
12,2002
|
11,545
|
12,50
|
11,68
|
| 08/08/2025 |
2.315.527 |
0,08%
|
12,2899
|
11,71
|
12,31
|
12,19
|
| 07/08/2025 |
2.044.559 |
1,50%
|
12,2333
|
12,00
|
12,5844
|
12,18
|
| 06/08/2025 |
4.301.956 |
-4,99%
|
12,66
|
11,515
|
13,33
|
12,00
|
| 05/08/2025 |
2.064.657 |
3,44%
|
12,21
|
12,21
|
12,728
|
12,63
|
| 04/08/2025 |
3.172.704 |
6,22%
|
11,85
|
11,78
|
12,60
|
12,21
|
| 01/08/2025 |
2.044.155 |
-4,01%
|
11,56
|
11,24
|
11,98
|
11,50
|
| 31/07/2025 |
2.918.702 |
-4,42%
|
12,44
|
11,74
|
12,44
|
11,98
|
| 30/07/2025 |
2.198.035 |
-7,62%
|
13,59
|
12,395
|
13,60
|
12,55
|
| 29/07/2025 |
1.355.726 |
-2,09%
|
14,12
|
13,52
|
14,17
|
13,59
|
| 28/07/2025 |
1.385.961 |
-2,05%
|
14,25
|
13,5701
|
14,39
|
13,88
|
| 25/07/2025 |
1.593.153 |
1,21%
|
14,385
|
13,63
|
14,54
|
14,17
|
| 24/07/2025 |
2.398.750 |
-4,24%
|
14,35
|
13,79
|
14,65
|
14,00
|
| 23/07/2025 |
2.746.176 |
5,10%
|
13,64
|
13,48
|
14,65
|
14,62
|
| 22/07/2025 |
2.296.832 |
2,51%
|
13,80
|
13,48
|
14,23
|
13,91
|
| 21/07/2025 |
1.350.984 |
0,07%
|
13,64
|
13,515
|
13,97
|
13,57
|
| 18/07/2025 |
1.466.467 |
-0,81%
|
13,7317
|
13,295
|
13,87
|
13,56
|
| 17/07/2025 |
1.390.524 |
3,17%
|
13,20
|
12,705
|
13,77
|
13,67
|
| 16/07/2025 |
1.565.582 |
0,61%
|
13,45
|
12,705
|
13,7967
|
13,25
|
| 15/07/2025 |
1.532.762 |
-2,37%
|
13,65
|
13,13
|
13,7967
|
13,17
|
| 14/07/2025 |
1.571.296 |
-2,39%
|
13,75
|
13,28
|
13,78
|
13,49
|
| 11/07/2025 |
2.210.212 |
-1,64%
|
13,795
|
13,48
|
14,7899
|
13,82
|
| 10/07/2025 |
2.640.197 |
2,03%
|
13,815
|
13,33
|
14,7899
|
14,05
|
