CleanSpark Inc (CLSK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	8.459.583	-3,66%	4,38	4,21	4,50	4,21
19/09/2023	8.020.952	-2,88%	4,66	4,31	4,66	4,38
18/09/2023	9.008.521	2,04%	4,59	4,46	4,84	4,51
15/09/2023	12.118.354	-4,54%	4,59	4,37	4,5999	4,42
14/09/2023	7.073.854	7,43%	4,49	4,44	4,78	4,63
13/09/2023	5.946.542	1,16%	4,35	4,28	4,5608	4,37
12/09/2023	5.576.757	3,10%	4,35	4,31	4,6786	4,32
11/09/2023	5.792.475	-4,77%	4,40	4,15	4,44	4,19
08/09/2023	5.075.667	-2,44%	4,48	4,30	4,5499	4,40
07/09/2023	6.456.681	-1,31%	4,48	4,28	4,5499	4,52
06/09/2023	6.502.526	1,10%	4,51	4,49	4,7499	4,58
05/09/2023	6.118.257	-0,88%	4,55	4,45	4,65	4,53
04/09/2023	6.403.685	-7,30%	4,88	4,54	4,96	4,57
01/09/2023	6.403.685	-7,30%	4,88	4,54	4,96	4,57
31/08/2023	7.278.848	-6,81%	5,15	4,83	5,43	4,93
30/08/2023	6.756.315	0,76%	4,50	5,02	5,33	5,29
29/08/2023	13.770.216	16,15%	4,50	4,449	5,43	5,25
28/08/2023	4.846.814	-0,66%	4,63	4,47	4,72	4,53
25/08/2023	5.594.153	-0,22%	4,94	4,45	4,73	4,56
24/08/2023	4.946.773	-6,16%	4,94	4,54	4,94	4,57
23/08/2023	9.229.172	3,84%	5,00	4,61	5,02	4,87
22/08/2023	5.874.506	-5,24%	5,00	4,65	5,1097	4,70
21/08/2023	7.911.827	-4,62%	5,20	4,80	5,295	4,96
18/08/2023	7.887.235	-4,76%	6,10	5,0101	5,4801	5,20
17/08/2023	8.210.007	-12,22%	6,10	5,42	6,13	5,46
16/08/2023	9.539.061	-0,31%	6,15	5,97	6,3899	6,2407
15/08/2023	8.934.579	-4,43%	6,47	6,25	6,86	6,26
14/08/2023	9.256.222	0,46%	5,99	6,05	6,69	6,55
11/08/2023	11.147.159	11,26%	5,99	5,95	6,77	6,52
10/08/2023	13.624.644	17,03%	5,42	5,10	6,272	5,91
09/08/2023	4.676.936	-4,19%	5,42	5,04	5,46	5,0492
08/08/2023	9.186.196	3,14%	5,33	5,05	5,39	5,26
07/08/2023	7.025.269	-3,96%	5,33	4,91	5,33	5,09
04/08/2023	5.684.894	-3,64%	5,55	5,24	5,55	5,30
03/08/2023	5.514.854	-2,32%	5,55	5,48	5,75	5,48
02/08/2023	4.414.969	-3,94%	5,74	5,59	6,00	5,61
01/08/2023	4.779.177	-2,83%	6,05	5,67	5,89	5,84
31/07/2023	7.589.404	0,84%	6,05	5,96	6,24	6,01
28/07/2023	5.104.588	1,88%	5,92	5,885	6,14	5,96
27/07/2023	5.189.750	-6,12%	6,34	5,81	6,39	5,8486
26/07/2023	4.935.581	1,47%	6,11	6,0709	6,3887	6,23
25/07/2023	5.404.188	-0,66%	6,21	6,14	6,585	6,07
24/07/2023	5.322.785	-4,98%	6,18	5,97	6,3542	6,10
21/07/2023	5.589.478	-1,54%	6,60	6,16	6,66	6,40
20/07/2023	6.235.602	-6,89%	6,67	6,49	7,155	6,49
19/07/2023	9.049.724	6,90%	6,67	6,56	7,07	6,97
18/07/2023	7.707.184	-4,83%	6,79	6,50	6,991	6,50
17/07/2023	9.900.286	-1,01%	6,98	6,76	7,599	6,83
14/07/2023	9.311.002	-8,04%	6,75	6,735	7,52	6,8695
13/07/2023	11.584.621	12,84%	6,75	6,69	7,5485	7,47
12/07/2023	7.857.889	3,12%	6,37	6,33	6,8498	6,62
11/07/2023	7.160.194	1,42%	6,37	6,17	6,5497	6,42
10/07/2023	9.404.596	5,50%	6,00	5,7801	6,405	6,33
07/07/2023	10.246.197	11,32%	5,41	5,41	6,2499	6,00
06/07/2023	9.610.840	1,70%	5,45	5,04	5,53	5,38
05/07/2023	11.887.541	8,44%	4,70	4,63	5,38	5,2809
04/07/2023	6.699.132	14,45%	4,34	4,33	4,985	4,91
03/07/2023	6.694.078	13,75%	4,34	4,33	4,985	4,88
30/06/2023	6.173.314	0,70%	4,34	4,11	4,56	4,29
29/06/2023	6.198.013	0,49%	4,33	4,21	4,555	4,2506
28/06/2023	4.484.992	-4,94%	4,31	4,20	4,555	4,23
27/06/2023	5.473.863	4,74%	4,35	4,245	4,50	4,42
26/06/2023	4.483.081	-7,63%	4,59	4,21	4,7025	4,24
23/06/2023	9.343.689	-2,35%	4,64	4,49	4,99	4,57
22/06/2023	7.176.365	-2,09%	4,55	4,47	4,99	4,68
21/06/2023	10.769.152	8,39%	4,55	4,53	5,0797	4,78
20/06/2023	7.375.567	13,66%	3,99	3,85	4,43	4,41
19/06/2023	11.566.587	0,26%	3,95	3,64	3,98	3,88
16/06/2023	11.566.587	0,26%	3,95	3,64	3,98	3,88
15/06/2023	4.424.892	-1,55%	3,71	3,605	3,92	3,82
14/06/2023	3.135.470	-0,77%	3,89	3,79	4,00	3,85
13/06/2023	4.403.306	3,19%	3,83	3,745	4,07	3,88
12/06/2023	3.833.330	-1,05%	3,78	3,74	3,885	3,76
09/06/2023	2.325.832	-2,56%	3,96	3,79	3,96	3,80
08/06/2023	2.455.619	-0,26%	3,96	3,89	4,075	3,90
07/06/2023	3.948.206	-3,90%	4,09	3,88	4,2293	3,94
06/06/2023	5.599.656	4,59%	3,78	3,615	4,14	4,10
05/06/2023	4.673.591	-5,09%	4,08	3,83	4,15	3,9388
02/06/2023	4.539.172	-3,70%	4,46	4,06	4,49	4,16
01/06/2023	5.641.586	0,70%	4,34	4,27	4,49	4,32
31/05/2023	5.188.188	5,67%	4,51	4,345	4,71	4,29
30/05/2023	5.188.188	5,67%	4,51	4,345	4,71	4,47
29/05/2023	3.224.312	-0,47%	4,26	4,22	4,475	4,23
26/05/2023	3.224.312	-0,47%	4,26	4,22	4,475	4,23
25/05/2023	3.498.050	-4,92%	4,53	4,17	4,58	4,25
24/05/2023	4.294.504	-0,89%	4,40	4,2511	4,58	4,47
23/05/2023	7.903.400	1,13%	4,54	4,46	5,0899	4,48
22/05/2023	4.000.656	4,50%	4,22	4,16	4,5599	4,41
19/05/2023	3.574.895	0,24%	4,31	4,13	4,40	4,22
18/05/2023	3.967.660	-6,70%	4,36	4,10	4,58	4,18
17/05/2023	4.133.380	3,96%	4,18	4,135	4,5099	4,46
16/05/2023	3.421.848	-6,74%	4,42	4,22	4,63	4,29
15/05/2023	4.553.985	7,48%	4,40	4,33	4,65	4,60
12/05/2023	4.403.923	0,95%	4,10	4,10	4,41	4,26
11/05/2023	4.025.407	-13,88%	4,65	4,18	4,70	4,22
10/05/2023	8.064.797	14,75%	4,38	4,38	5,12	4,90
09/05/2023	3.176.563	0,71%	4,25	4,215	4,45	4,27
08/05/2023	5.780.697	0,95%	4,05	3,895	4,38	4,24
05/05/2023	3.179.232	5,26%	4,00	3,95	4,29	4,20
04/05/2023	3.369.782	5,28%	3,85	3,81	4,1976	3,99