CleanSpark Inc (CLSK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
10/03/2023	1.585.727	-2,58%	2,12	2,035	2,25	2,08
09/03/2023	1.501.382	-10,08%	2,34	2,13	2,38	2,14
08/03/2023	1.189.958	-1,26%	2,37	2,325	2,435	2,35
07/03/2023	1.591.954	-3,64%	2,48	2,35	2,48	2,38
06/03/2023	1.733.218	-3,14%	2,60	2,46	2,6797	2,47
03/03/2023	1.546.558	0,39%	2,48	2,45	2,60	2,55
02/03/2023	1.242.378	-1,55%	2,51	2,45	2,59	2,54
01/03/2023	1.614.566	-6,52%	2,85	2,56	2,855	2,58
28/02/2023	1.790.666	-1,43%	2,79	2,76	2,93	2,76
27/02/2023	1.513.810	1,09%	2,83	2,78	2,8906	2,78
24/02/2023	1.632.241	-6,46%	2,86	2,73	2,905	2,75
23/02/2023	1.227.448	-1,01%	3,05	2,93	3,05	2,94
22/02/2023	1.898.357	-4,81%	3,10	2,94	3,14	2,97
21/02/2023	2.140.667	-6,81%	3,31	3,11	3,39	3,15
20/02/2023	2.024.121	1,77%	3,33	3,23	3,45	3,45
17/02/2023	2.024.121	1,77%	3,33	3,23	3,45	3,45
16/02/2023	3.333.898	-4,78%	3,41	3,345	3,68	3,39
15/02/2023	3.528.127	9,15%	3,28	3,23	3,61	3,58
14/02/2023	2.164.507	11,57%	2,90	2,83	3,29	3,28
13/02/2023	1.079.880	-0,51%	2,96	2,84	2,97	2,94
10/02/2023	2.082.213	-7,41%	3,17	2,85	3,172	3,00
09/02/2023	2.227.638	-5,85%	3,52	3,185	3,52	3,22
08/02/2023	1.407.947	-3,39%	3,53	3,35	3,67	3,42
07/02/2023	1.937.251	1,72%	3,50	3,28	3,56	3,54
06/02/2023	1.928.367	-0,86%	3,45	3,3501	3,57	3,48
03/02/2023	2.819.126	-2,47%	3,41	3,3601	3,84	3,55
02/02/2023	2.944.575	12,35%	3,41	3,35	3,7167	3,64
01/02/2023	2.233.618	2,21%	3,11	2,92	3,33	3,24
31/01/2023	4.860.405	13,21%	2,86	2,81	3,19	3,17
30/01/2023	1.947.352	-4,11%	2,88	2,78	3,145	2,80
27/01/2023	1.760.219	2,11%	2,78	2,775	2,9578	2,91
26/01/2023	2.338.123	1,79%	2,91	2,695	2,961	2,85
25/01/2023	2.014.012	0,00%	2,70	2,58	2,82	2,80
24/01/2023	1.897.622	-1,06%	2,80	2,74	2,95	2,80
23/01/2023	2.642.359	6,82%	2,74	2,665	2,92	2,82
20/01/2023	2.217.921	8,03%	2,54	2,475	2,67	2,69
19/01/2023	2.028.274	0,79%	2,48	2,42	2,63	2,55
18/01/2023	2.132.476	-6,99%	2,79	2,522	2,89	2,53
17/01/2023	3.162.924	4,65%	2,86	2,63	3,03	2,70
16/01/2023	2.300.028	-2,62%	2,53	2,489	2,805	2,60
13/01/2023	2.300.028	-2,62%	2,53	2,489	2,805	2,60
12/01/2023	2.825.266	11,25%	2,49	2,36	2,74	2,67
11/01/2023	1.323.288	-2,04%	2,43	2,35	2,535	2,40
10/01/2023	1.656.278	10,86%	2,18	2,10	2,47	2,45
09/01/2023	2.101.299	5,24%	2,19	2,19	2,3997	2,21
06/01/2023	1.262.135	-2,78%	2,15	2,00	2,155	2,10
05/01/2023	1.305.842	-1,37%	2,18	2,04	2,19	2,16
04/01/2023	1.532.558	8,96%	2,03	1,98	2,23	2,19
03/01/2023	938.438	-1,47%	2,10	1,96	2,15	2,01
02/01/2023	1.019.059	3,08%	1,89	1,88	2,07	2,01
30/12/2022	1.019.059	3,08%	1,89	1,88	2,07	2,01
29/12/2022	1.318.049	7,74%	1,88	1,8044	1,95	1,95
28/12/2022	1.216.865	-3,72%	1,88	1,76	1,93	1,81
27/12/2022	1.019.652	-4,57%	1,94	1,85	1,9599	1,88
23/12/2022	552.791	-4,41%	2,00	1,86	2,046	1,95
22/12/2022	1.115.609	-2,39%	2,05	1,88	2,05	2,04
21/12/2022	1.394.892	9,42%	1,97	1,8105	2,10	2,09
20/12/2022	2.025.350	7,30%	1,81	1,77	2,00	1,91
19/12/2022	1.430.634	-5,82%	1,86	1,74	1,86	1,78