The Chemours Company (CC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	616.069	-1,41%	26,07	25,67	26,17	25,81
06/10/2023	565.076	-1,13%	26,47	25,81	26,66	26,18
05/10/2023	429.505	-2,11%	27,15	26,17	27,395	26,48
04/10/2023	526.895	0,82%	27,07	26,27	27,08	27,05
03/10/2023	382.757	-1,87%	27,90	26,73	27,34	26,83
02/10/2023	500.440	-2,53%	28,24	27,01	27,89	27,34
29/09/2023	390.797	0,90%	28,24	27,90	28,52	28,05
28/09/2023	904.495	1,16%	27,57	27,28	28,42	27,80
27/09/2023	1.163.850	-3,98%	29,30	27,28	29,14	27,48
26/09/2023	1.091.184	-3,77%	29,83	28,15	29,465	28,62
25/09/2023	610.307	-1,26%	29,83	29,43	30,575	29,74
22/09/2023	257.344	-1,02%	30,64	30,11	30,6779	30,12
21/09/2023	389.330	-1,59%	30,56	30,33	30,995	30,43
20/09/2023	344.526	-0,55%	31,32	30,90	31,7993	30,92
19/09/2023	535.800	-1,43%	31,45	31,025	31,81	31,09
18/09/2023	314.951	-0,97%	31,77	31,39	31,85	31,54
15/09/2023	364.229	-1,49%	31,92	31,695	32,47	31,85
14/09/2023	360.256	2,47%	31,78	31,415	32,36	32,33
13/09/2023	330.689	-1,00%	31,78	31,415	32,03	31,55
12/09/2023	267.828	0,41%	31,625	31,50	32,055	31,87
11/09/2023	228.578	-0,72%	32,34	31,66	32,3899	31,74
08/09/2023	486.656	0,25%	31,99	31,5393	32,21	31,97
07/09/2023	578.480	-4,26%	33,05	31,70	33,1634	31,89
06/09/2023	254.135	-0,06%	33,37	32,89	33,74	33,31
05/09/2023	571.907	-4,74%	34,32	33,23	34,505	33,33
04/09/2023	388.329	2,85%	34,405	34,5323	35,15	34,99
01/09/2023	388.329	2,85%	34,405	34,5323	35,15	34,99
31/08/2023	327.690	0,06%	34,16	33,79	34,3899	34,02
30/08/2023	246.726	-0,64%	34,12	33,825	34,25	34,00
29/08/2023	402.592	2,39%	33,57	33,47	34,31	34,22
28/08/2023	301.480	2,08%	32,99	33,05	33,545	33,42
25/08/2023	286.770	1,55%	32,58	32,10	32,94	32,74
24/08/2023	449.771	0,72%	32,01	31,76	33,04	32,24
23/08/2023	402.709	-0,06%	31,90	31,71	32,46	32,01
22/08/2023	329.374	0,41%	31,91	31,71	32,19	32,03
21/08/2023	325.533	-1,48%	33,18	31,75	32,64	31,90
18/08/2023	395.502	-0,19%	33,18	31,97	32,55	32,38
17/08/2023	385.803	-0,31%	33,18	32,32	32,88	32,44
16/08/2023	403.331	-1,75%	33,18	32,395	33,29	32,54
15/08/2023	594.726	-3,75%	33,79	33,07	33,865	33,12
14/08/2023	563.124	1,06%	33,78	33,59	34,44	34,41
11/08/2023	1.096.606	-1,27%	34,545	34,15	34,70	34,30
10/08/2023	697.914	-2,42%	35,90	34,54	36,05	34,74
09/08/2023	739.529	-3,45%	37,04	35,54	37,14	35,60
08/08/2023	534.925	-1,23%	36,42	36,25	37,04	36,87
07/08/2023	447.698	0,32%	37,32	36,79	37,49	37,33
04/08/2023	743.968	1,75%	36,86	36,75	37,825	37,21
03/08/2023	577.436	-0,16%	36,16	35,73	37,14	36,57
02/08/2023	688.237	-0,62%	36,11	35,925	36,695	36,63
01/08/2023	682.043	-0,32%	36,57	36,11	36,95	36,86
31/07/2023	953.824	1,12%	37,44	35,53	37,04	36,98
28/07/2023	1.565.071	-1,48%	37,44	36,49	38,41	37,39
27/07/2023	898.235	-1,20%	38,21	37,05	38,58	37,95
26/07/2023	480.899	-0,26%	38,21	38,07	38,76	38,41
25/07/2023	553.344	2,56%	38,23	37,86	38,705	38,51
24/07/2023	449.931	-2,32%	38,23	37,44	38,49	37,55
21/07/2023	422.238	0,29%	38,35	37,865	38,66	38,44
20/07/2023	265.097	-0,62%	39,03	38,10	38,99	38,33
19/07/2023	444.988	0,00%	38,47	38,00	38,605	38,57
18/07/2023	463.824	0,81%	38,38	38,1788	38,935	38,57
17/07/2023	237.396	-0,10%	38,10	37,57	38,315	38,26
14/07/2023	396.866	-1,29%	38,75	37,60	38,91	38,30
13/07/2023	270.511	1,25%	38,47	38,20	38,91	38,80
12/07/2023	374.375	1,62%	38,27	37,995	38,84	38,32
11/07/2023	393.130	1,29%	37,75	37,24	37,86	37,71
10/07/2023	339.945	0,57%	35,70	36,51	37,47	37,23
07/07/2023	455.519	2,92%	35,70	36,14	37,805	37,02
06/07/2023	552.972	-0,55%	36,66	35,295	36,19	35,97
05/07/2023	867.520	-2,85%	36,66	36,17	37,03	36,17
04/07/2023	245.329	1,14%	36,89	36,81	37,435	37,31
03/07/2023	245.329	1,14%	36,89	36,81	37,435	37,31
30/06/2023	1.142.308	2,79%	36,15	36,10	37,34	36,89
29/06/2023	1.309.982	1,50%	35,41	35,03	36,16	35,89
28/06/2023	691.205	1,29%	34,75	34,39	35,41	35,36
27/06/2023	592.165	2,23%	34,21	34,045	35,27	34,91
26/06/2023	773.860	2,00%	33,53	33,50	34,475	34,15
23/06/2023	1.200.899	0,15%	32,91	32,46	33,59	33,48
22/06/2023	1.428.738	-1,53%	33,44	32,725	33,56	33,43
21/06/2023	631.918	0,30%	33,44	33,29	34,12	33,95
20/06/2023	724.819	-0,15%	33,31	33,05	33,92	33,85
19/06/2023	836.097	-1,11%	34,32	33,48	34,32	33,90
16/06/2023	836.097	-1,11%	34,32	33,48	34,32	33,90
15/06/2023	1.231.972	3,57%	32,83	32,30	34,355	34,28
14/06/2023	902.074	2,73%	32,35	32,17	33,125	33,10
13/06/2023	920.971	2,45%	31,80	31,60	32,45	32,22
12/06/2023	1.249.408	-1,90%	32,43	31,16	32,705	31,45
09/06/2023	863.354	-2,85%	32,79	31,77	32,82	32,06
08/06/2023	905.840	-3,40%	34,72	32,611	34,205	33,00
07/06/2023	844.469	-1,61%	33,90	33,84	34,79	34,16
06/06/2023	965.872	-0,09%	33,90	33,8002	35,005	34,72
05/06/2023	1.997.332	3,30%	33,73	33,77	35,85	34,75
02/06/2023	2.948.092	24,09%	30,73	30,361	34,275	33,64
01/06/2023	568.451	2,34%	26,71	26,495	27,385	27,11
31/05/2023	564.623	-2,81%	28,06	27,57	28,90	26,49
30/05/2023	564.623	-2,81%	28,06	27,57	28,90	27,72
29/05/2023	833.360	1,82%	28,06	27,57	28,56	28,52
26/05/2023	833.360	1,82%	28,06	27,57	28,56	28,52
25/05/2023	329.932	-1,37%	28,18	27,87	28,69	28,01
24/05/2023	303.649	-2,07%	28,73	28,30	28,815	28,40
23/05/2023	515.851	-0,48%	29,05	28,738	29,41	29,00