The Chemours Company (CC)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 23/04/2025 |
909.752 |
-1,91%
|
11,69
|
11,56
|
12,86
|
11,83
|
| 22/04/2025 |
1.963.120 |
6,54%
|
11,15
|
10,97
|
12,2895
|
12,06
|
| 21/04/2025 |
892.858 |
-0,35%
|
11,33
|
10,97
|
11,34
|
11,32
|
| 17/04/2025 |
722.338 |
3,09%
|
10,935
|
10,74
|
11,45
|
11,36
|
| 16/04/2025 |
1.199.748 |
-0,81%
|
11,45
|
10,74
|
11,576
|
11,02
|
| 15/04/2025 |
847.625 |
-3,56%
|
11,45
|
11,10
|
11,576
|
11,11
|
| 14/04/2025 |
1.050.112 |
2,13%
|
11,62
|
11,27
|
11,69
|
11,52
|
| 11/04/2025 |
1.295.060 |
4,35%
|
10,63
|
10,45
|
11,28
|
11,28
|
| 10/04/2025 |
1.555.612 |
-9,01%
|
11,24
|
10,375
|
11,325
|
10,81
|
| 09/04/2025 |
2.225.561 |
24,01%
|
9,38
|
9,33
|
12,09
|
11,88
|
| 08/04/2025 |
2.523.941 |
-9,07%
|
11,325
|
9,4701
|
11,3982
|
9,58
|
| 07/04/2025 |
2.409.875 |
-0,85%
|
10,14
|
9,64
|
11,23
|
10,53
|
| 04/04/2025 |
2.740.913 |
-7,01%
|
10,89
|
10,12
|
10,93
|
10,62
|
| 03/04/2025 |
2.300.167 |
-12,56%
|
12,705
|
11,3501
|
12,44
|
11,42
|
| 02/04/2025 |
2.824.512 |
0,77%
|
12,705
|
12,65
|
13,225
|
13,06
|
| 01/04/2025 |
1.744.475 |
-4,21%
|
13,375
|
12,735
|
13,38
|
12,96
|
| 31/03/2025 |
943.350 |
-1,39%
|
13,44
|
13,28
|
13,75
|
13,53
|
| 28/03/2025 |
1.327.134 |
-3,99%
|
14,20
|
13,42
|
14,275
|
13,72
|
| 27/03/2025 |
1.197.787 |
3,33%
|
14,08
|
13,81
|
14,30
|
14,29
|
| 26/03/2025 |
932.155 |
-2,26%
|
14,22
|
13,695
|
14,4065
|
13,83
|
| 25/03/2025 |
842.896 |
-2,08%
|
14,505
|
14,095
|
14,59
|
14,15
|
| 24/03/2025 |
1.568.673 |
2,48%
|
14,31
|
14,22
|
14,72
|
14,45
|
| 21/03/2025 |
9.179.426 |
-3,89%
|
14,335
|
13,71
|
14,40
|
14,10
|
| 20/03/2025 |
1.261.706 |
-0,61%
|
14,57
|
14,23
|
14,84
|
14,67
|
| 19/03/2025 |
1.135.607 |
0,89%
|
14,57
|
14,51
|
14,865
|
14,76
|
| 18/03/2025 |
1.418.782 |
0,14%
|
14,51
|
14,47
|
15,00
|
14,63
|
| 17/03/2025 |
1.416.406 |
1,39%
|
14,53
|
14,405
|
14,88
|
14,60
|
| 14/03/2025 |
1.713.939 |
5,11%
|
14,095
|
13,96
|
14,635
|
14,40
|
| 13/03/2025 |
1.235.558 |
-1,86%
|
13,91
|
13,34
|
14,255
|
13,70
|
| 12/03/2025 |
1.895.499 |
2,20%
|
13,925
|
13,58
|
14,14
|
13,96
|
| 11/03/2025 |
1.438.070 |
1,56%
|
13,495
|
13,11
|
13,935
|
13,66
|
| 10/03/2025 |
2.140.242 |
-4,92%
|
13,95
|
13,34
|
14,99
|
13,45
|
| 07/03/2025 |
2.058.419 |
0,93%
|
13,89
|
13,72
|
14,195
|
14,12
|
| 06/03/2025 |
1.169.370 |
-0,78%
|
14,07
|
13,715
|
14,26
|
13,99
|
| 05/03/2025 |
1.099.343 |
5,15%
|
13,62
|
13,5579
|
14,23
|
14,10
|
| 04/03/2025 |
1.407.342 |
-3,25%
|
13,61
|
13,305
|
13,791
|
13,41
|
| 03/03/2025 |
1.251.588 |
-7,29%
|
14,895
|
13,765
|
15,095
|
13,86
|
| 28/02/2025 |
852.598 |
0,03%
|
14,89
|
14,65
|
15,10
|
14,95
|
| 27/02/2025 |
801.130 |
-5,00%
|
16,03
|
14,95
|
16,238
|
14,95
|
| 26/02/2025 |
1.366.559 |
1,27%
|
15,985
|
15,56
|
16,19
|
16,00
|
| 25/02/2025 |
1.949.806 |
-2,17%
|
16,00
|
14,94
|
16,315
|
15,80
|
| 24/02/2025 |
1.141.687 |
-3,58%
|
17,68
|
16,15
|
16,56
|
16,15
|
| 21/02/2025 |
959.726 |
-4,12%
|
17,68
|
16,75
|
17,77
|
16,75
|
| 20/02/2025 |
754.706 |
1,87%
|
17,25
|
17,19
|
17,79
|
17,48
|
| 19/02/2025 |
1.149.266 |
-1,83%
|
16,75
|
16,72
|
17,32
|
17,16
|
| 18/02/2025 |
1.442.423 |
3,86%
|
17,865
|
16,45
|
17,707
|
17,48
|
| 17/02/2025 |
0 |
-5,40%
|
17,865
|
16,75
|
18,02
|
16,83
|
| 14/02/2025 |
2.704.419 |
-5,40%
|
17,865
|
16,75
|
18,02
|
16,98
|
| 13/02/2025 |
895.100 |
1,48%
|
17,48
|
17,26
|
17,82
|
17,79
|
| 12/02/2025 |
1.538.710 |
-3,68%
|
17,915
|
17,13
|
18,01
|
17,53
|
| 11/02/2025 |
1.336.417 |
1,28%
|
17,915
|
17,88
|
18,2564
|
18,20
|
| 10/02/2025 |
486.950 |
-1,59%
|
18,275
|
17,935
|
18,42
|
17,97
|
| 07/02/2025 |
719.842 |
-2,30%
|
18,47
|
17,985
|
18,69
|
18,26
|
| 06/02/2025 |
457.208 |
0,27%
|
18,85
|
18,50
|
19,06
|
18,69
|
| 05/02/2025 |
563.590 |
-0,43%
|
18,115
|
18,36
|
18,75
|
18,64
|
| 04/02/2025 |
531.925 |
3,77%
|
18,115
|
18,055
|
18,968
|
18,72
|
| 03/02/2025 |
798.599 |
-5,00%
|
18,93
|
17,67
|
18,54
|
18,04
|
| 31/01/2025 |
1.188.228 |
-1,86%
|
18,93
|
18,85
|
19,425
|
18,99
|
| 30/01/2025 |
817.840 |
2,11%
|
18,93
|
18,79
|
19,35
|
19,35
|
| 29/01/2025 |
485.216 |
1,01%
|
18,755
|
18,5605
|
19,055
|
18,95
|
| 28/01/2025 |
920.265 |
-1,78%
|
19,56
|
18,74
|
19,68
|
18,76
|
| 27/01/2025 |
754.697 |
-2,90%
|
19,64
|
18,78
|
19,715
|
19,10
|
| 24/01/2025 |
841.318 |
-1,60%
|
19,81
|
19,64
|
20,07
|
19,67
|
| 23/01/2025 |
501.055 |
0,96%
|
19,81
|
19,56
|
20,03
|
19,99
|
| 22/01/2025 |
424.220 |
-0,55%
|
19,77
|
19,71
|
20,055
|
19,80
|
| 21/01/2025 |
729.466 |
2,63%
|
19,72
|
19,50
|
20,12
|
19,91
|
| 20/01/2025 |
0 |
1,62%
|
19,30
|
19,135
|
19,5335
|
19,40
|
| 17/01/2025 |
769.918 |
1,62%
|
19,30
|
19,135
|
19,5335
|
19,395
|
| 16/01/2025 |
413.711 |
1,60%
|
18,695
|
18,60
|
19,18
|
19,09
|
| 15/01/2025 |
542.256 |
0,86%
|
18,50
|
18,69
|
19,41
|
18,79
|
| 14/01/2025 |
806.176 |
1,36%
|
18,50
|
18,32
|
18,725
|
18,63
|
| 13/01/2025 |
765.490 |
4,20%
|
17,51
|
17,675
|
18,53
|
18,38
|
| 10/01/2025 |
1.069.917 |
-1,45%
|
17,51
|
17,41
|
17,90
|
17,64
|
| 09/01/2025 |
797.215 |
-4,64%
|
18,51
|
17,54
|
18,51
|
17,90
|
| 08/01/2025 |
790.840 |
-4,58%
|
18,51
|
17,55
|
18,51
|
17,89
|
| 07/01/2025 |
1.684.418 |
10,81%
|
17,38
|
17,38
|
18,91
|
18,76
|
| 06/01/2025 |
532.555 |
1,44%
|
16,925
|
16,76
|
17,33
|
16,93
|
| 03/01/2025 |
646.973 |
-0,12%
|
16,67
|
16,335
|
16,80
|
16,69
|
| 02/01/2025 |
577.308 |
-1,12%
|
16,91
|
16,62
|
17,35
|
16,71
|
| 31/12/2024 |
0 |
0,48%
|
16,90
|
16,7626
|
17,17
|
16,90
|
| 30/12/2024 |
615.052 |
-1,12%
|
16,95
|
16,47
|
17,26
|
17,26
|
| 27/12/2024 |
590.711 |
-1,85%
|
17,405
|
16,99
|
17,66
|
17,01
|
| 26/12/2024 |
450.255 |
-1,20%
|
17,41
|
17,315
|
17,66
|
17,33
|
| 24/12/2024 |
0 |
0,00%
|
17,48
|
17,2901
|
17,68
|
17,54
|
| 23/12/2024 |
593.462 |
-1,02%
|
18,32
|
17,25
|
17,755
|
17,54
|
| 20/12/2024 |
1.224.969 |
1,72%
|
18,32
|
17,26
|
17,9649
|
17,72
|
| 19/12/2024 |
863.361 |
0,63%
|
18,32
|
17,33
|
17,85
|
17,47
|
| 18/12/2024 |
0 |
-4,67%
|
18,32
|
17,29
|
18,59
|
17,36
|
| 17/12/2024 |
745.892 |
-2,93%
|
18,86
|
18,13
|
18,81
|
18,21
|
| 16/12/2024 |
739.488 |
-1,47%
|
18,86
|
18,63
|
19,31
|
18,76
|
| 13/12/2024 |
510.582 |
-1,86%
|
19,38
|
18,86
|
19,54
|
19,04
|
| 12/12/2024 |
2.615.092 |
-0,10%
|
19,38
|
18,62
|
19,54
|
19,40
|
| 11/12/2024 |
1.230.125 |
-8,27%
|
21,10
|
19,40
|
21,35
|
19,42
|
| 10/12/2024 |
654.115 |
-2,53%
|
21,41
|
20,95
|
22,15
|
21,17
|
| 09/12/2024 |
1.884.356 |
3,41%
|
21,41
|
21,41
|
22,265
|
21,72
|
| 06/12/2024 |
605.266 |
-0,47%
|
21,39
|
20,76
|
21,55
|
21,00
|
| 05/12/2024 |
782.523 |
-0,85%
|
21,35
|
20,41
|
21,3451
|
21,10
|
| 04/12/2024 |
505.217 |
-1,62%
|
21,665
|
21,055
|
21,6704
|
21,28
|
| 03/12/2024 |
595.028 |
-0,09%
|
21,85
|
21,335
|
21,94
|
21,63
|
| 02/12/2024 |
677.970 |
-0,41%
|
21,61
|
21,12
|
21,76
|
21,65
|
