CleanSpark Inc (CLSK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	48.840.537	-13,36%	21,85	17,76	22,35	18,10
27/02/2024	40.674.762	2,65%	23,04	20,30	23,4409	20,89
26/02/2024	43.721.794	23,74%	16,59	16,57	20,95	20,33
23/02/2024	13.725.161	-3,86%	16,71	15,88	17,06	16,43
22/02/2024	25.153.530	10,54%	15,70	15,48	17,68	17,09
21/02/2024	17.162.283	-6,04%	15,20	15,00	16,5421	15,56
20/02/2024	28.086.470	-8,06%	17,37	15,4401	18,48	16,42
19/02/2024	6.363.226	0,00%	17,37	16,51	18,005	17,86
16/02/2024	6.363.226	0,06%	17,37	16,51	18,005	17,86
15/02/2024	35.331.013	-3,64%	18,10	16,48	19,30	17,20
14/02/2024	34.185.755	12,21%	18,20	16,9004	18,87	17,83
13/02/2024	32.165.635	-0,59%	14,35	13,75	16,39	15,91
12/02/2024	45.761.073	14,55%	14,16	14,10	16,44	15,98
09/02/2024	61.004.171	32,86%	13,00	11,95	15,12	13,95
08/02/2024	21.437.894	13,86%	9,93	9,51	10,53	10,6007
07/02/2024	14.768.377	7,01%	8,75	8,4608	9,3366	9,31
06/02/2024	13.874.285	12,11%	7,76	7,64	8,72	8,70
05/02/2024	13.027.652	-6,04%	8,23	7,68	8,3672	7,78
02/02/2024	11.323.773	-0,96%	8,11	8,03	8,61	8,28
01/02/2024	18.642.248	4,10%	8,10	7,68	8,5199	8,38
31/01/2024	18.629.223	-3,80%	8,17	8,0601	8,98	8,10
30/01/2024	15.345.409	-1,29%	8,66	8,2127	9,0097	8,42
29/01/2024	20.536.571	6,49%	8,10	7,975	9,24	8,53
26/01/2024	14.606.477	9,65%	7,70	7,60	8,26	8,01
25/01/2024	7.568.275	4,51%	7,41	6,95	7,39	7,305
24/01/2024	11.744.559	-1,41%	7,41	6,98	7,718	6,99
23/01/2024	12.486.341	0,14%	6,84	6,705	7,38	7,11
22/01/2024	14.818.421	2,91%	6,73	6,59	7,35	7,07
19/01/2024	14.231.970	-0,15%	6,93	6,41	6,99	6,87
18/01/2024	13.425.825	-6,52%	7,42	6,76	7,64	6,88
17/01/2024	9.680.234	-3,92%	7,50	7,23	7,60	7,35
16/01/2024	18.211.264	-6,02%	7,87	7,35	8,2595	7,65
15/01/2024	17.458.399	-12,20%	9,01	8,075	9,08	8,13
12/01/2024	17.458.399	-12,20%	9,01	8,075	9,08	8,13
11/01/2024	23.060.817	-6,66%	10,70	8,88	11,345	9,32
10/01/2024	17.526.526	-5,36%	10,52	9,76	10,965	9,985
09/01/2024	10.998.074	-1,54%	10,52	10,36	11,06	10,56
08/01/2024	19.810.030	5,39%	10,17	9,12	10,94	10,76
05/01/2024	10.082.990	-5,11%	10,60	9,78	10,65	10,21
04/01/2024	13.532.718	1,89%	10,77	10,54	11,46	10,77
03/01/2024	16.559.869	-2,85%	9,75	9,60	11,029	10,57
02/01/2024	15.473.039	-1,36%	12,57	10,75	12,5999	10,88
29/12/2023	23.728.298	-15,87%	13,20	10,63	13,46	11,03
28/12/2023	17.401.869	-2,38%	12,66	12,40	13,39	13,11
27/12/2023	17.845.145	14,40%	12,26	12,25	13,555	13,43
26/12/2023	13.756.397	-1,26%	11,70	11,195	11,81	11,74
22/12/2023	17.799.734	3,12%	11,66	11,35	12,24	11,89
21/12/2023	17.454.920	9,91%	11,05	10,55	11,60	11,53
20/12/2023	21.934.631	0,58%	11,05	10,46	11,60	10,49
19/12/2023	18.654.175	-3,77%	11,03	10,045	11,33	10,4315
18/12/2023	18.190.132	1,97%	10,74	10,22	11,31	10,85
15/12/2023	20.149.950	-2,56%	10,74	10,07	10,82	10,64
14/12/2023	20.847.163	6,54%	10,43	10,41	11,29	10,92
13/12/2023	21.206.384	16,81%	8,78	8,5409	10,275	10,25
12/12/2023	11.851.391	-0,34%	8,96	8,65	9,19	8,77
11/12/2023	18.807.321	-14,89%	9,44	8,43	9,48	8,80
08/12/2023	20.843.343	11,91%	9,12	9,11	10,45	10,34
07/12/2023	15.458.855	-0,11%	8,99	8,59	9,58	9,24
06/12/2023	16.919.899	-0,64%	8,87	8,93	9,57	9,25
05/12/2023	33.931.093	5,19%	8,87	8,81	10,05	9,33
04/12/2023	23.992.785	15,84%	8,85	8,12	9,37	8,85
01/12/2023	32.267.193	22,28%	5,95	5,73	7,79	7,63
30/11/2023	14.134.125	-6,37%	6,60	6,15	6,62	6,17
29/11/2023	17.629.771	3,29%	6,49	6,23	6,74	6,59
28/11/2023	20.261.513	13,98%	5,71	5,71	6,44	6,36
27/11/2023	15.566.487	0,00%	4,50	5,1606	5,75	5,58
24/11/2023	15.385.514	14,20%	4,50	4,87	5,65	5,55
23/11/2023	9.685.788	5,96%	4,50	4,39	4,88	4,80
22/11/2023	9.561.051	6,62%	4,50	4,39	4,88	4,83
21/11/2023	13.811.167	-1,53%	4,42	4,31	4,67	4,52
20/11/2023	15.436.933	16,50%	4,04	4,04	4,65	4,59
17/11/2023	6.676.708	2,60%	3,83	3,75	4,025	3,94
16/11/2023	9.432.183	-7,23%	4,00	3,76	4,06	3,85
15/11/2023	12.110.358	7,40%	3,86	3,8218	4,22	4,1347
14/11/2023	9.578.198	1,05%	3,87	3,675	3,929	3,85
13/11/2023	12.447.197	1,87%	3,71	3,60	3,8798	3,81
10/11/2023	17.812.039	1,36%	4,25	3,46	3,8795	3,74
09/11/2023	27.557.138	-5,87%	4,25	3,64	4,4588	3,69
08/11/2023	10.653.852	-9,01%	4,35	3,92	4,37	3,94
07/11/2023	14.300.572	0,46%	4,61	4,09	4,36	4,33
06/11/2023	11.761.772	-3,15%	4,61	4,17	4,6882	4,31
03/11/2023	12.173.180	-4,10%	4,31	4,40	4,69	4,45
02/11/2023	12.881.717	12,08%	4,31	4,22	4,69	4,64
01/11/2023	8.285.052	0,73%	4,20	3,975	4,30	4,13
31/10/2023	10.316.560	0,24%	4,08	3,96	4,175	4,10
30/10/2023	10.619.533	-1,93%	4,45	3,99	4,445	4,07
27/10/2023	7.569.438	-3,90%	4,45	4,13	4,63	4,19
26/10/2023	11.292.909	-5,63%	4,51	4,20	4,6468	4,36
25/10/2023	12.946.424	-1,70%	4,78	4,50	4,93	4,62
24/10/2023	21.688.900	10,22%	4,10	4,59	5,12	4,69
23/10/2023	16.809.024	8,42%	4,10	3,94	4,4799	4,25
20/10/2023	13.596.488	1,29%	4,08	3,87	4,4088	3,92
19/10/2023	6.714.938	-1,78%	4,08	3,8606	4,11	3,9287
18/10/2023	8.176.434	-4,08%	3,94	3,965	4,23	4,00
17/10/2023	9.841.828	6,08%	3,94	3,85	4,2892	4,19
16/10/2023	14.951.986	12,78%	3,64	3,68	4,145	3,97
13/10/2023	4.118.000	-1,40%	3,64	3,48	3,66	3,52
12/10/2023	4.486.639	-4,55%	3,77	3,535	3,76	3,57
11/10/2023	6.096.942	-0,27%	3,80	3,62	3,88	3,74
10/10/2023	4.510.180	0,54%	3,62	3,6503	3,8591	3,72