CleanSpark Inc (CLSK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
09-10-2023	6.230.409	-1,07%	3,62	3,58	3,7999	3,71
06-10-2023	5.578.606	6,80%	3,45	3,40	3,80	3,77
05-10-2023	6.680.756	-2,76%	3,59	3,50	3,77	3,53
04-10-2023	5.983.745	4,61%	3,59	3,4401	3,68	3,63
03-10-2023	7.625.412	-10,10%	4,17	3,41	3,84	3,47
02-10-2023	9.045.296	1,31%	4,17	3,8104	4,33	3,86
29-09-2023	6.148.037	-1,55%	3,70	3,792	3,99	3,80
28-09-2023	8.240.911	4,32%	3,81	3,67	4,055	3,86
27-09-2023	5.962.693	-0,27%	3,85	3,65	3,91	3,70