The Chemours Company (CC)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 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
|
