The Chemours Company (CC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	508.050	-1,82%	29,77	29,085	29,92	29,14
19/05/2023	365.241	-1,03%	30,25	29,375	30,2632	29,68
18/05/2023	894.478	4,75%	28,57	27,09	30,20	29,99
17/05/2023	520.838	2,73%	28,125	27,93	28,825	28,63
16/05/2023	482.252	-3,83%	28,76	27,85	29,02	27,87
15/05/2023	378.683	2,40%	28,54	28,23	29,07	28,98
12/05/2023	399.782	1,36%	28,255	27,98	28,315	28,30
11/05/2023	345.148	-2,36%	28,43	28,16	28,805	28,17
10/05/2023	298.225	-0,59%	29,61	28,49	29,565	28,85
09/05/2023	247.286	-1,16%	29,00	28,67	29,20	29,02
08/05/2023	291.238	-0,51%	29,93	29,07	30,01	29,36
05/05/2023	295.226	3,54%	29,16	28,94	29,545	29,51
04/05/2023	618.838	-2,36%	29,25	27,76	29,37	28,50
03/05/2023	1.026.984	-3,82%	30,33	29,095	30,86	29,19
02/05/2023	1.004.123	1,98%	29,33	28,46	30,48	30,35
01/05/2023	502.637	2,37%	29,25	29,23	30,17	29,76
28/04/2023	1.046.464	4,01%	27,09	27,63	29,35	29,07
27/04/2023	722.700	2,34%	27,56	26,96	28,05	27,95
26/04/2023	374.531	-0,94%	27,32	27,1167	27,6779	27,31
25/04/2023	371.977	-4,67%	28,46	27,5401	28,64	27,57
24/04/2023	325.605	2,48%	28,41	28,245	28,945	28,92
21/04/2023	304.767	-1,78%	28,52	28,07	28,60	28,22
20/04/2023	392.586	-1,85%	28,83	28,54	29,11	28,73
19/04/2023	355.623	-0,85%	29,32	29,05	29,40	29,27
18/04/2023	202.813	-0,34%	29,58	29,28	29,78	29,52
17/04/2023	332.717	-0,60%	29,925	29,40	29,88	29,62
14/04/2023	362.788	-1,39%	30,32	29,29	30,46	29,80
13/04/2023	345.555	2,16%	29,76	29,34	30,29	30,22
12/04/2023	348.342	-1,99%	30,59	29,44	30,66	29,58
11/04/2023	279.892	1,24%	29,92	29,78	30,35	30,18
10/04/2023	461.445	4,63%	28,71	28,52	29,91	29,81
06/04/2023	365.507	-0,87%	28,61	28,235	28,63	28,49
05/04/2023	359.817	-2,18%	28,97	28,41	29,01	28,74
04/04/2023	292.571	-2,97%	30,19	29,035	30,29	29,38
03/04/2023	343.481	1,14%	30,21	30,04	30,7099	30,28
31/03/2023	532.008	1,05%	29,74	29,45	30,042	29,94
30/03/2023	239.011	-0,50%	30,17	29,53	30,36	29,63
29/03/2023	391.152	1,57%	29,91	29,475	30,08	29,78
28/03/2023	294.321	0,55%	29,25	28,95	29,49	29,32
27/03/2023	364.930	1,25%	29,05	29,07	29,74	29,16
24/03/2023	230.116	1,48%	27,95	27,7508	28,81	28,80
23/03/2023	414.669	-2,74%	29,48	28,12	29,90	28,38
22/03/2023	335.237	-2,47%	29,85	29,16	30,272	29,18
21/03/2023	428.048	2,75%	29,745	29,705	30,33	29,92
20/03/2023	709.648	1,57%	29,24	28,705	29,48	29,12
17/03/2023	866.420	-2,45%	28,93	28,21	29,28	28,67
16/03/2023	604.275	2,87%	27,89	27,75	29,44	29,39
15/03/2023	952.083	-8,11%	29,94	28,275	30,22	28,57
14/03/2023	531.865	3,05%	31,27	30,47	31,48	31,09
13/03/2023	388.169	-3,33%	30,51	30,065	30,93	30,17
10/03/2023	399.430	-4,62%	32,49	31,03	32,55	31,21
09/03/2023	362.642	-4,13%	34,225	32,69	34,33	32,72
08/03/2023	350.254	-0,23%	34,06	33,65	34,51	34,13
07/03/2023	567.955	-3,85%	35,34	33,7185	35,78	34,21
06/03/2023	620.029	-3,13%	36,42	35,20	36,63	35,58
03/03/2023	608.400	1,69%	36,40	35,91	36,94	36,73
02/03/2023	797.369	3,67%	34,575	34,35	36,21	36,12
01/03/2023	376.519	1,93%	34,00	33,94	35,25	34,84
28/02/2023	373.863	0,38%	33,75	33,8795	34,57	34,18
27/02/2023	544.446	0,89%	34,32	33,98	34,65	34,05
24/02/2023	429.130	-0,56%	33,14	32,94	33,84	33,75
23/02/2023	370.958	1,19%	33,90	33,38	34,027	33,94
22/02/2023	327.929	1,02%	33,56	33,31	33,95	33,79
21/02/2023	505.542	-4,65%	34,84	32,83	35,01	33,45
20/02/2023	479.660	0,66%	34,60	34,26	35,09	35,08
17/02/2023	479.660	0,66%	34,60	34,26	35,09	35,08
16/02/2023	591.727	1,10%	33,73	33,47	35,59	34,85
15/02/2023	511.313	-0,58%	34,28	33,96	34,79	34,47
14/02/2023	375.000	-1,11%	34,49	34,345	35,185	34,67
13/02/2023	460.558	2,07%	34,50	34,20	35,22	35,06
10/02/2023	1.035.909	2,54%	33,885	32,73	34,55	34,351
09/02/2023	958.724	-4,12%	35,50	33,16	35,43	33,50
08/02/2023	359.573	-2,65%	35,50	34,94	35,835	34,94
07/02/2023	299.554	1,50%	35,48	34,99	35,965	35,89
06/02/2023	318.061	-1,48%	35,56	34,81	35,56	35,36
03/02/2023	346.556	-0,22%	35,62	35,52	36,19	35,8893
02/02/2023	319.545	-0,99%	36,23	35,765	36,52	35,97
01/02/2023	358.801	-0,17%	36,00	35,27	36,695	36,33
31/01/2023	317.463	3,59%	35,48	35,19	36,445	36,39
30/01/2023	295.359	0,09%	34,59	34,31	35,218	35,13
27/01/2023	418.273	0,34%	34,89	34,7095	35,64	35,10
26/01/2023	244.555	2,73%	34,07	33,65	35,01	34,98
25/01/2023	224.880	-1,19%	33,94	33,635	34,23	34,05
24/01/2023	652.950	1,59%	34,53	34,25	35,40	34,46
23/01/2023	295.194	0,59%	33,785	33,34	34,11	33,92
20/01/2023	319.708	3,38%	32,81	32,52	33,83	33,7214
19/01/2023	327.425	-1,42%	32,73	31,54	32,79	32,62
18/01/2023	299.404	0,00%	33,67	33,08	34,13	33,09
17/01/2023	213.298	-1,46%	33,51	33,01	33,60	33,09
16/01/2023	267.439	0,93%	33,00	32,72	33,73	33,58
13/01/2023	267.439	0,93%	33,00	32,72	33,73	33,58
12/01/2023	283.903	0,94%	33,025	32,77	33,43	33,27
11/01/2023	318.285	3,03%	32,69	32,69	33,26	32,96
10/01/2023	398.714	-1,72%	31,55	30,93	32,025	31,99
09/01/2023	264.231	0,46%	32,52	32,49	33,06	32,55
06/01/2023	345.967	2,02%	31,27	31,17	32,51	31,32
05/01/2023	365.488	-2,69%	31,155	30,495	31,37	30,70
04/01/2023	299.046	3,04%	30,98	30,86	31,91	31,55
03/01/2023	264.008	0,00%	30,69	30,14	31,01	30,62
02/01/2023	299.556	0,52%	30,63	30,30	30,765	31,04