The Chemours Company (CC)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 09/07/2025 |
2.276.384 |
1,03%
|
13,86
|
12,96
|
14,03
|
13,77
|
| 08/07/2025 |
4.596.095 |
9,70%
|
12,80
|
12,3333
|
13,90
|
13,63
|
| 07/07/2025 |
2.295.122 |
-3,94%
|
12,93
|
12,3333
|
12,9699
|
12,42
|
| 04/07/2025 |
1.369.976 |
-1,34%
|
12,91
|
12,56
|
13,1563
|
12,93
|
| 03/07/2025 |
1.369.888 |
1,26%
|
12,88
|
12,328
|
13,1563
|
12,87
|
| 02/07/2025 |
1.993.608 |
3,00%
|
11,50
|
11,47
|
12,855
|
12,73
|
| 01/07/2025 |
3.586.524 |
7,86%
|
11,45
|
11,29
|
12,54
|
12,35
|
| 30/06/2025 |
2.076.294 |
-2,30%
|
11,83
|
11,29
|
11,83
|
11,45
|
| 27/06/2025 |
1.934.971 |
0,26%
|
11,69
|
11,47
|
12,01
|
11,72
|
| 26/06/2025 |
1.905.405 |
2,46%
|
11,15
|
10,98
|
12,01
|
11,68
|
| 25/06/2025 |
1.859.654 |
2,24%
|
10,85
|
10,71
|
11,53
|
11,40
|
| 24/06/2025 |
2.181.666 |
5,19%
|
10,90
|
10,14
|
11,17
|
11,15
|
| 23/06/2025 |
1.768.266 |
-1,21%
|
10,88
|
10,14
|
10,88
|
10,60
|
| 20/06/2025 |
981.461 |
-2,41%
|
11,64
|
10,44
|
11,74
|
10,73
|
| 18/06/2025 |
3.616.270 |
2,42%
|
10,81
|
10,44
|
11,74
|
11,00
|
| 17/06/2025 |
1.517.267 |
-1,83%
|
11,275
|
10,66
|
11,36
|
10,74
|
| 16/06/2025 |
1.389.893 |
-0,36%
|
11,19
|
10,89
|
11,36
|
10,94
|
| 13/06/2025 |
1.623.387 |
-4,27%
|
11,61
|
10,835
|
11,70
|
10,98
|
| 12/06/2025 |
1.103.468 |
-3,37%
|
11,75
|
11,32
|
12,04
|
11,47
|
| 11/06/2025 |
1.852.809 |
1,80%
|
11,42
|
11,21
|
12,04
|
11,87
|
| 10/06/2025 |
1.946.047 |
3,37%
|
11,34
|
11,14
|
11,875
|
11,66
|
| 09/06/2025 |
1.968.465 |
1,44%
|
11,12
|
11,12
|
11,50
|
11,28
|
| 06/06/2025 |
2.230.031 |
4,32%
|
10,41
|
10,20
|
11,36
|
11,12
|
| 05/06/2025 |
2.915.458 |
5,86%
|
9,99
|
9,94
|
10,995
|
10,66
|
| 04/06/2025 |
1.718.407 |
1,41%
|
9,395
|
9,20
|
10,16
|
10,07
|
| 03/06/2025 |
2.869.969 |
5,64%
|
9,44
|
9,13
|
10,22
|
9,93
|
| 02/06/2025 |
3.505.478 |
-7,21%
|
10,13
|
9,13
|
10,22
|
9,40
|
| 30/05/2025 |
2.148.009 |
0,35%
|
10,17
|
9,92
|
10,355
|
10,13
|
| 29/05/2025 |
1.874.525 |
1,00%
|
10,585
|
9,93
|
10,585
|
10,11
|
| 28/05/2025 |
2.047.870 |
-5,74%
|
10,50
|
10,00
|
10,635
|
10,01
|
| 27/05/2025 |
2.104.568 |
3,11%
|
10,44
|
10,43
|
10,635
|
10,62
|
| 23/05/2025 |
1.404.745 |
-5,07%
|
10,61
|
10,295
|
10,985
|
10,30
|
| 22/05/2025 |
2.383.070 |
2,94%
|
11,01
|
10,525
|
11,11
|
10,85
|
| 21/05/2025 |
1.505.181 |
-5,64%
|
11,185
|
10,525
|
11,28
|
10,54
|
| 20/05/2025 |
1.429.812 |
-0,09%
|
10,945
|
10,82
|
11,29
|
11,17
|
| 19/05/2025 |
3.256.907 |
0,09%
|
11,08
|
10,82
|
11,29
|
11,18
|
| 16/05/2025 |
1.607.807 |
1,99%
|
11,275
|
10,79
|
11,36
|
11,17
|
| 15/05/2025 |
2.147.996 |
-3,33%
|
11,68
|
10,9525
|
11,75
|
10,9525
|
| 14/05/2025 |
2.360.345 |
-3,06%
|
12,03
|
11,23
|
12,09
|
11,42
|
| 13/05/2025 |
2.586.131 |
-1,75%
|
12,00
|
11,61
|
12,15
|
11,78
|
| 12/05/2025 |
3.337.360 |
8,41%
|
11,7501
|
11,72
|
12,15
|
11,99
|
| 09/05/2025 |
5.625.249 |
-1,60%
|
11,17
|
11,00
|
11,49
|
11,06
|
| 08/05/2025 |
3.572.654 |
3,12%
|
10,33
|
10,44
|
11,50
|
11,24
|
| 07/05/2025 |
4.581.853 |
-9,92%
|
12,01
|
10,33
|
12,20
|
10,90
|
| 06/05/2025 |
2.169.351 |
1,16%
|
12,28
|
11,86
|
12,375
|
12,10
|
| 05/05/2025 |
1.294.077 |
-3,20%
|
12,30
|
12,02
|
12,57
|
12,10
|
| 02/05/2025 |
1.020.571 |
2,46%
|
12,41
|
12,155
|
12,705
|
12,50
|
| 01/05/2025 |
1.224.935 |
-1,45%
|
12,215
|
11,97
|
12,62
|
12,20
|
| 30/04/2025 |
1.127.742 |
-1,00%
|
12,38
|
11,97
|
12,595
|
12,38
|
| 29/04/2025 |
1.419.433 |
1,22%
|
12,40
|
12,14
|
12,73
|
12,49
|
| 28/04/2025 |
1.098.558 |
-0,24%
|
12,43
|
12,14
|
12,7305
|
12,34
|
| 25/04/2025 |
678.487 |
-0,56%
|
11,90
|
11,77
|
12,45
|
12,37
|
| 24/04/2025 |
1.141.121 |
5,16%
|
12,71
|
11,68
|
12,86
|
12,44
|
