The Chemours Company (CC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	299.556	0,52%	30,63	30,30	30,765	31,04
29/12/2022	235.361	2,93%	30,02	30,01	31,17	30,88
28/12/2022	248.531	-2,98%	30,95	29,97	31,05	30,00
27/12/2022	263.794	0,49%	30,82	30,665	31,215	30,92
23/12/2022	111.182	1,37%	29,61	29,445	30,07	30,035
22/12/2022	511.806	-4,27%	30,59	29,08	30,59	29,63
21/12/2022	355.111	0,07%	31,35	30,80	31,427	30,95
20/12/2022	474.395	2,18%	30,32	30,21	31,145	30,93
19/12/2022	315.608	-1,63%	30,73	29,96	31,07	30,27
16/12/2022	536.867	1,62%	29,97	29,96	30,96	30,77
15/12/2022	473.036	-4,75%	31,01	30,19	31,06	30,28
14/12/2022	524.640	0,89%	31,40	31,295	32,0799	31,79
13/12/2022	495.683	3,24%	31,77	31,31	32,29	31,51
12/12/2022	578.610	3,32%	29,55	29,16	30,605	30,52
09/12/2022	436.619	-1,01%	29,86	29,40	30,19	29,54
08/12/2022	475.822	-1,65%	30,69	29,77	30,99	29,84
07/12/2022	296.347	-1,78%	30,56	30,16	31,10	30,34
06/12/2022	1.520.266	0,46%	30,905	30,40	31,285	30,89
05/12/2022	1.259.512	-1,98%	30,80	30,57	31,175	30,75
02/12/2022	1.262.466	0,38%	30,81	30,72	31,76	31,37
01/12/2022	1.857.877	0,64%	31,115	31,06	31,82	31,25
30/11/2022	2.304.040	0,13%	31,40	29,63	31,42	31,05
29/11/2022	3.195.981	-1,23%	30,90	30,18	31,2399	31,045
28/11/2022	1.037.555	-4,00%	32,04	31,415	32,13	31,47
25/11/2022	581.284	-0,18%	32,68	32,27	32,805	32,78
24/11/2022	1.281.939	-0,06%	32,69	32,33	32,95	32,84
23/11/2022	1.281.939	-0,06%	32,69	32,33	32,95	32,84
22/11/2022	1.206.017	2,15%	32,76	32,59	33,1696	32,86
21/11/2022	1.598.240	-2,72%	32,335	31,78	32,65	32,17
18/11/2022	1.248.659	-0,03%	33,42	32,79	33,57	33,07
17/11/2022	1.199.044	2,13%	31,725	31,49	33,08	33,08
16/11/2022	3.033.950	-3,14%	33,15	32,24	33,395	32,39
15/11/2022	2.519.226	0,24%	33,09	33,185	34,4166	33,48
14/11/2022	390.833	-0,09%	33,09	32,66	33,74	33,40
11/11/2022	876.505	3,79%	29,92	32,99	34,365	33,68
10/11/2022	594.383	9,30%	29,92	31,01	32,49	32,45
09/11/2022	181.321	-2,26%	29,92	29,62	30,32	29,675
08/11/2022	292.043	0,23%	30,75	30,15	31,09	30,36
07/11/2022	334.299	0,13%	30,72	29,785	30,78	30,29
04/11/2022	749.639	8,39%	28,75	29,055	30,98	30,2298
03/11/2022	366.841	0,22%	28,75	26,93	28,23	27,89
02/11/2022	453.725	-3,07%	28,75	27,80	29,32	27,83
01/11/2022	492.413	0,28%	29,10	28,455	29,14	28,71
31/10/2022	364.945	-0,14%	28,57	28,415	29,105	28,63
28/10/2022	366.388	-0,67%	29,455	28,12	29,24	28,7156
27/10/2022	569.127	-1,06%	29,455	28,81	29,93	28,91
26/10/2022	1.095.466	0,59%	28,02	27,74	29,775	29,22
25/10/2022	1.036.556	0,42%	28,52	28,34	29,72	29,05
24/10/2022	552.311	-1,97%	29,35	28,62	29,78	28,93
21/10/2022	878.250	3,22%	28,76	28,70	29,68	29,51
20/10/2022	718.032	-0,54%	28,86	28,54	29,78	28,615
19/10/2022	1.197.362	-1,34%	28,88	28,385	29,41	28,77
18/10/2022	1.552.096	3,06%	27,08	28,76	29,47	29,155
17/10/2022	1.100.618	7,20%	27,08	27,095	28,35	28,29
14/10/2022	445.120	-3,72%	27,74	26,36	27,83	26,39
13/10/2022	829.758	3,59%	26,63	25,625	27,66	27,41
12/10/2022	440.222	-0,26%	26,63	26,29	26,95	26,46
11/10/2022	685.885	-1,38%	26,405	26,1555	26,94	26,53
10/10/2022	477.605	2,01%	26,84	26,63	27,225	26,90
07/10/2022	676.472	-2,08%	26,50	26,00	26,91	26,37
06/10/2022	718.412	-3,57%	27,91	26,73	27,94	26,915
05/10/2022	1.060.648	2,18%	26,73	26,10	28,175	27,895
04/10/2022	726.878	4,92%	26,02	26,02	27,33	27,30
03/10/2022	801.706	5,56%	24,65	24,65	26,32	26,02
30/09/2022	592.615	1,90%	24,30	24,30	25,40	24,65
29/09/2022	889.217	-1,12%	24,15	23,595	24,23	24,225
28/09/2022	1.392.111	1,78%	24,15	23,93	24,90	24,53
27/09/2022	1.818.701	0,67%	24,32	23,85	24,71	24,10
26/09/2022	1.343.655	-5,01%	24,90	23,92	25,38	23,965
23/09/2022	1.447.971	-5,33%	28,23	24,80	26,165	25,23
22/09/2022	1.139.238	-5,30%	28,23	26,65	28,28	26,65
21/09/2022	1.349.847	-8,40%	29,15	28,10	29,98	28,15
20/09/2022	798.798	-5,24%	31,82	29,95	31,71	30,73
19/09/2022	526.679	2,99%	30,73	30,54	32,56	32,43
16/09/2022	776.477	-6,86%	33,07	31,045	33,02	31,49
15/09/2022	403.075	-0,38%	33,86	33,52	34,80	33,81
14/09/2022	399.200	-2,72%	34,88	33,405	34,79	33,94
13/09/2022	524.646	-4,72%	35,14	34,63	35,78	34,89
12/09/2022	518.739	2,49%	36,37	36,18	36,97	36,62
09/09/2022	477.505	3,03%	35,33	35,28	35,98	35,73
08/09/2022	432.018	-0,15%	33,69	33,70	34,975	34,28
07/09/2022	370.022	4,25%	32,70	32,60	34,33	34,33
06/09/2022	341.902	-0,93%	33,58	32,53	34,01	32,93
05/09/2022	362.065	-0,51%	34,14	32,99	34,33	33,24
02/09/2022	362.065	-0,51%	34,14	32,99	34,33	33,24
01/09/2022	331.490	-0,95%	34,35	32,68	33,43	33,41
31/08/2022	391.017	-1,89%	34,35	33,615	34,485	33,73
30/08/2022	434.638	-2,83%	35,765	34,06	35,6754	34,38
29/08/2022	358.954	-1,06%	36,84	35,0201	35,67	35,38
26/08/2022	448.774	-4,13%	36,84	35,67	37,72	35,76
25/08/2022	217.819	2,70%	36,84	36,67	37,30	37,30
24/08/2022	239.154	-0,90%	36,51	35,95	36,50	36,27
23/08/2022	348.147	2,26%	35,99	36,05	36,84	36,60
22/08/2022	405.932	-2,61%	35,99	35,29	36,0152	35,79
19/08/2022	550.600	-1,18%	37,02	36,40	37,31	36,75
18/08/2022	303.136	1,75%	36,74	36,51	37,25	37,19
17/08/2022	443.258	-2,25%	36,53	36,12	36,72	36,55
16/08/2022	522.098	2,75%	36,355	36,20	37,77	37,38
15/08/2022	297.249	-0,76%	36,02	35,74	36,54	36,38
12/08/2022	288.299	2,55%	36,115	35,80	36,70	36,66