The Chemours Company (CC)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 29/11/2024 |
322.191 |
0,00%
|
22,34
|
21,6301
|
22,34
|
21,74
|
| 28/11/2024 |
618.466 |
2,37%
|
22,13
|
21,39
|
22,44
|
21,82
|
| 27/11/2024 |
600.973 |
-0,46%
|
21,92
|
21,31
|
22,38
|
21,82
|
| 26/11/2024 |
601.300 |
-0,09%
|
21,855
|
21,31
|
22,10
|
21,92
|
| 25/11/2024 |
478.221 |
1,90%
|
22,00
|
21,7277
|
22,10
|
21,94
|
| 22/11/2024 |
739.564 |
3,51%
|
19,305
|
19,305
|
21,61
|
21,53
|
| 21/11/2024 |
1.317.643 |
8,05%
|
18,86
|
18,71
|
20,99
|
20,80
|
| 20/11/2024 |
568.269 |
2,12%
|
18,77
|
18,57
|
19,35
|
19,25
|
| 19/11/2024 |
476.064 |
-1,05%
|
19,05
|
18,57
|
19,15
|
18,85
|
| 18/11/2024 |
789.997 |
0,85%
|
18,71
|
18,71
|
19,15
|
19,05
|
| 15/11/2024 |
548.795 |
-0,94%
|
19,22
|
18,56
|
19,43
|
18,89
|
| 14/11/2024 |
688.678 |
0,84%
|
19,38
|
18,82
|
19,59
|
19,07
|
| 13/11/2024 |
480.013 |
-0,73%
|
19,59
|
19,045
|
19,73
|
19,16
|
| 12/11/2024 |
520.943 |
-2,57%
|
19,86
|
19,045
|
19,99
|
19,30
|
| 11/11/2024 |
544.099 |
0,10%
|
20,35
|
19,62
|
20,35
|
19,81
|
| 08/11/2024 |
782.672 |
-3,23%
|
20,82
|
19,4882
|
20,88
|
19,79
|
| 07/11/2024 |
794.548 |
-1,30%
|
20,66
|
20,11
|
20,92
|
20,45
|
| 06/11/2024 |
1.807.382 |
4,23%
|
20,06
|
19,70
|
20,92
|
20,72
|
| 05/11/2024 |
997.562 |
%
|
20,06
|
19,70
|
20,455
|
19,88
|
| 04/11/2024 |
3.202.674 |
%
|
18,22
|
19,93
|
21,24
|
20,58
|
| 01/11/2024 |
663.664 |
%
|
18,22
|
17,64
|
18,295
|
17,82
|
| 31/10/2024 |
1.194.437 |
%
|
18,24
|
17,88
|
18,29
|
18,16
|
| 30/10/2024 |
584.904 |
%
|
18,24
|
18,16
|
18,70
|
18,31
|
| 29/10/2024 |
511.696 |
%
|
18,28
|
18,16
|
18,57
|
18,29
|
| 28/10/2024 |
495.644 |
%
|
18,36
|
18,30
|
18,76
|
18,48
|
| 25/10/2024 |
726.486 |
%
|
18,57
|
18,125
|
18,80
|
18,32
|
| 24/10/2024 |
800.404 |
%
|
18,40
|
18,035
|
18,65
|
18,60
|
| 23/10/2024 |
459.102 |
%
|
18,40
|
18,00
|
18,64
|
18,32
|
| 22/10/2024 |
675.825 |
%
|
18,87
|
18,50
|
18,97
|
18,69
|
| 21/10/2024 |
670.698 |
%
|
19,60
|
18,86
|
19,785
|
18,87
|
| 18/10/2024 |
471.500 |
%
|
19,88
|
19,575
|
20,02
|
19,65
|
| 17/10/2024 |
643.912 |
%
|
20,05
|
19,49
|
20,0973
|
19,76
|
| 16/10/2024 |
773.734 |
%
|
19,82
|
19,74
|
20,29
|
19,86
|
| 15/10/2024 |
689.886 |
%
|
19,85
|
19,525
|
20,12
|
19,51
|
| 14/10/2024 |
683.978 |
%
|
20,205
|
19,725
|
20,27
|
19,96
|
| 11/10/2024 |
880.074 |
%
|
19,85
|
19,70
|
20,48
|
20,38
|
| 10/10/2024 |
508.602 |
%
|
19,805
|
19,5186
|
19,96
|
19,78
|
| 09/10/2024 |
529.088 |
%
|
19,60
|
19,495
|
20,13
|
19,66
|
| 08/10/2024 |
721.882 |
%
|
19,57
|
19,015
|
19,95
|
19,54
|
| 07/10/2024 |
724.695 |
%
|
19,57
|
19,65
|
20,29
|
20,07
|
| 04/10/2024 |
1.223.401 |
%
|
19,73
|
19,31
|
19,94
|
19,57
|
| 03/10/2024 |
412.216 |
%
|
19,40
|
19,21
|
19,50
|
19,23
|
| 02/10/2024 |
425.495 |
%
|
19,775
|
19,63
|
20,08
|
19,71
|
| 01/10/2024 |
651.579 |
%
|
20,61
|
19,47
|
20,34
|
19,71
|
| 30/09/2024 |
662.870 |
%
|
20,61
|
20,115
|
20,72
|
20,32
|
| 27/09/2024 |
835.054 |
%
|
19,35
|
20,59
|
21,27
|
20,72
|
| 26/09/2024 |
886.563 |
%
|
19,35
|
19,35
|
20,80
|
20,80
|
| 25/09/2024 |
800.188 |
%
|
19,45
|
18,88
|
19,92
|
19,75
|
| 24/09/2024 |
796.767 |
%
|
19,22
|
18,88
|
19,92
|
19,55
|
| 23/09/2024 |
890.224 |
%
|
18,71
|
18,38
|
19,10
|
18,77
|
| 20/09/2024 |
555.240 |
%
|
18,98
|
18,56
|
19,135
|
18,70
|
| 19/09/2024 |
527.565 |
%
|
19,07
|
19,00
|
19,32
|
19,24
|
| 18/09/2024 |
588.434 |
%
|
18,21
|
18,27
|
19,17
|
18,48
|
| 17/09/2024 |
754.484 |
%
|
18,21
|
18,135
|
18,56
|
18,48
|
| 16/09/2024 |
647.108 |
%
|
18,10
|
17,87
|
18,38
|
18,04
|
| 13/09/2024 |
610.909 |
%
|
17,47
|
17,4176
|
18,095
|
17,95
|
| 12/09/2024 |
510.014 |
%
|
17,06
|
16,585
|
17,24
|
17,15
|
| 11/09/2024 |
1.089.117 |
%
|
16,95
|
16,18
|
17,04
|
17,02
|
| 10/09/2024 |
689.618 |
%
|
16,95
|
16,56
|
17,135
|
16,79
|
| 09/09/2024 |
1.140.487 |
%
|
17,40
|
16,745
|
17,63
|
17,10
|
| 06/09/2024 |
780.987 |
%
|
18,52
|
17,455
|
18,62
|
17,47
|
| 05/09/2024 |
509.688 |
%
|
18,665
|
18,35
|
18,77
|
18,51
|
| 04/09/2024 |
799.200 |
%
|
18,665
|
18,35
|
18,93
|
18,53
|
| 03/09/2024 |
894.656 |
%
|
18,97
|
18,455
|
19,19
|
18,63
|
| 30/08/2024 |
337.635 |
%
|
19,38
|
19,15
|
19,59
|
19,44
|
| 29/08/2024 |
629.725 |
%
|
19,21
|
18,93
|
19,60
|
19,34
|
| 28/08/2024 |
556.172 |
%
|
19,03
|
18,74
|
19,23
|
18,99
|
| 27/08/2024 |
320.147 |
%
|
19,45
|
19,145
|
19,48
|
19,37
|
| 26/08/2024 |
435.106 |
%
|
19,50
|
19,45
|
19,955
|
19,51
|
| 23/08/2024 |
411.095 |
%
|
18,60
|
18,56
|
19,37
|
19,30
|
| 22/08/2024 |
421.867 |
%
|
18,79
|
18,22
|
18,72
|
18,701
|
| 21/08/2024 |
411.037 |
%
|
18,40
|
18,22
|
18,72
|
18,70
|
| 20/08/2024 |
573.934 |
%
|
18,52
|
18,14
|
19,77
|
18,21
|
| 19/08/2024 |
408.250 |
%
|
18,695
|
18,5097
|
18,78
|
18,54
|
| 16/08/2024 |
469.058 |
%
|
18,57
|
18,40
|
18,76
|
18,65
|
| 15/08/2024 |
581.359 |
%
|
18,32
|
18,18
|
18,9132
|
18,73
|
| 14/08/2024 |
659.916 |
%
|
18,36
|
18,21
|
18,68
|
18,26
|
| 13/08/2024 |
512.270 |
%
|
18,00
|
17,81
|
18,325
|
18,18
|
| 12/08/2024 |
630.930 |
%
|
18,00
|
17,67
|
18,06
|
17,87
|
| 09/08/2024 |
806.142 |
%
|
18,26
|
17,98
|
18,765
|
18,12
|
| 08/08/2024 |
1.537.923 |
%
|
17,895
|
17,83
|
18,31
|
18,26
|
| 07/08/2024 |
1.211.160 |
%
|
18,75
|
17,77
|
18,97
|
17,83
|
| 06/08/2024 |
1.522.512 |
%
|
18,75
|
18,52
|
19,32
|
18,72
|
| 05/08/2024 |
1.440.655 |
%
|
20,10
|
18,465
|
19,755
|
18,75
|
| 02/08/2024 |
2.508.913 |
%
|
20,10
|
18,77
|
21,09
|
20,54
|
| 01/08/2024 |
805.251 |
%
|
24,30
|
23,07
|
24,46
|
23,31
|
| 31/07/2024 |
889.102 |
%
|
23,93
|
23,81
|
24,44
|
24,17
|
| 30/07/2024 |
396.866 |
%
|
23,93
|
23,45
|
24,225
|
23,75
|
| 29/07/2024 |
343.203 |
%
|
24,32
|
23,77
|
24,49
|
23,86
|
| 26/07/2024 |
577.979 |
%
|
23,35
|
23,48
|
24,50
|
24,32
|
| 25/07/2024 |
325.636 |
%
|
23,35
|
23,451
|
24,37
|
22,57
|
| 24/07/2024 |
299.602 |
%
|
23,80
|
23,451
|
24,37
|
23,49
|
| 23/07/2024 |
515.932 |
%
|
23,80
|
23,60
|
24,43
|
24,17
|
| 22/07/2024 |
515.414 |
%
|
23,74
|
23,15
|
24,165
|
24,00
|
| 19/07/2024 |
312.425 |
%
|
23,845
|
23,24
|
23,96
|
23,48
|
| 18/07/2024 |
410.784 |
%
|
24,43
|
23,80
|
24,638
|
24,13
|
| 17/07/2024 |
509.842 |
%
|
24,95
|
24,58
|
25,38
|
24,57
|
| 16/07/2024 |
376.554 |
%
|
24,97
|
24,97
|
25,54
|
24,99
|
| 15/07/2024 |
571.862 |
%
|
24,41
|
24,2902
|
25,255
|
24,93
|
| 12/07/2024 |
623.561 |
%
|
24,67
|
23,64
|
24,45
|
24,72
|
