CleanSpark Inc (CLSK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
03/05/2023	3.965.928	-0,53%	3,62	3,56	4,01	3,79
02/05/2023	3.272.600	11,11%	3,40	3,33	3,90	3,80
01/05/2023	3.103.480	-12,53%	3,82	3,40	3,82	3,42
28/04/2023	4.265.059	-1,51%	3,88	3,78	4,03	3,91
27/04/2023	4.967.400	3,93%	3,90	3,76	4,05	3,97
26/04/2023	7.311.347	4,09%	4,22	3,81	4,285	3,82
25/04/2023	3.921.562	-1,60%	3,71	3,545	3,84	3,68
24/04/2023	3.607.819	-3,36%	3,90	3,61	4,00	3,74
21/04/2023	4.874.274	-1,03%	3,96	3,78	4,18	3,86
20/04/2023	5.791.508	-12,75%	4,32	3,865	4,43	3,8915
19/04/2023	5.946.921	-11,33%	4,66	4,385	4,8199	4,46
18/04/2023	9.084.208	13,90%	4,68	4,635	5,155	5,00
17/04/2023	6.687.988	6,30%	3,81	3,75	4,5895	4,39
14/04/2023	8.491.636	4,06%	4,32	3,755	4,34	4,10
13/04/2023	10.720.636	22,39%	3,44	3,43	4,11	3,99
12/04/2023	7.629.112	5,16%	3,10	3,04	3,43	3,26
11/04/2023	5.710.630	14,39%	2,91	2,865	3,1299	3,10
10/04/2023	1.817.350	11,48%	2,44	2,38	2,725	2,72
06/04/2023	1.362.978	-2,01%	2,48	2,41	2,525	2,44
05/04/2023	2.205.378	-6,04%	2,62	2,41	2,62	2,49
04/04/2023	2.375.185	-1,85%	2,71	2,5701	2,775	2,65
03/04/2023	2.185.780	-3,96%	2,70	2,62	2,795	2,67
31/03/2023	2.399.712	4,12%	2,67	2,645	2,81	2,78
30/03/2023	1.649.336	-1,11%	2,73	2,64	2,775	2,67
29/03/2023	2.358.749	7,78%	2,63	2,585	2,72	2,70
28/03/2023	1.290.005	0,00%	2,53	2,45	2,57	2,58
27/03/2023	2.267.697	-4,09%	2,70	2,4201	2,73	2,58
24/03/2023	2.391.690	-6,27%	2,78	2,68	2,85	2,69
23/03/2023	3.338.677	5,60%	2,74	2,7399	3,06	2,83
22/03/2023	3.531.113	-10,44%	2,97	2,67	3,12	2,66
21/03/2023	2.839.952	14,67%	2,60	2,53	3,00	2,97
20/03/2023	4.188.973	4,08%	2,60	2,50	2,705	2,55
17/03/2023	6.909.669	6,52%	2,45	2,34	2,53	2,45
16/03/2023	1.998.175	0,44%	2,26	2,2315	2,34	2,30
15/03/2023	2.069.097	-5,76%	2,36	2,215	2,435	2,29
14/03/2023	3.907.122	5,70%	2,45	2,39	2,60	2,41
13/03/2023	3.958.271	9,62%	2,12	2,05	2,40	2,28