Cleveland Cliffs Inc (CLF)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
13/11/2024 0 -4,31% 12,86 11,785 12,40 11,98
12/11/2024 8.862.994 -4,31% 12,86 11,785 12,40 11,98
11/11/2024 3.621.245 -2,72% 12,86 12,51 12,97 12,52
08/11/2024 2.863.116 -3,52% 13,10 12,78 13,17 12,87
07/11/2024 5.114.362 -4,30% 14,00 13,285 14,07 13,34
06/11/2024 8.806.117 20,07% 13,31 13,08 14,335 13,94
05/11/2024 6.587.626 -11,44% 12,11 11,39 12,24 11,61
04/11/2024 5.729.226 -1,21% 13,27 13,09 13,34 13,11
01/11/2024 2.169.395 2,23% 13,06 13,06 13,37 13,27
31/10/2024 3.361.272 -1,59% 13,20 12,855 13,37 12,98
30/10/2024 2.129.088 -3,86% 13,62 13,14 13,80 13,19
29/10/2024 2.280.137 0,37% 13,65 13,47 13,81 13,72
28/10/2024 3.338.596 4,59% 13,21 13,18 13,71 13,67
25/10/2024 1.399.093 -1,73% 13,50 13,04 13,545 13,07
24/10/2024 1.712.838 2,31% 13,10 12,975 13,345 13,30
23/10/2024 1.670.930 -3,42% 13,44 12,96 13,52 13,00
22/10/2024 2.227.736 -1,32% 13,59 13,02 13,59 13,46
21/10/2024 2.776.843 -2,15% 13,96 13,45 13,96 13,64
18/10/2024 2.424.004 2,05% 13,91 13,74 14,015 13,94
17/10/2024 2.735.908 4,67% 13,07 13,00 13,69 13,66
16/10/2024 1.255.941 1,32% 13,04 12,93 13,14 13,05
15/10/2024 2.582.806 -1,30% 12,85 12,85 13,215 12,88
14/10/2024 1.912.530 -0,69% 12,94 12,77 13,06 13,05
11/10/2024 2.185.970 3,47% 12,70 12,70 13,18 13,14
10/10/2024 2.223.957 -1,17% 12,73 12,535 12,84 12,70
09/10/2024 2.719.811 1,10% 12,60 12,60 13,055 12,85
08/10/2024 2.728.514 -2,08% 12,60 12,235 12,735 12,71
07/10/2024 2.357.971 -0,15% 12,87 12,76 13,045 12,98
04/10/2024 2.570.842 1,56% 12,98 12,86 13,215 13,00
03/10/2024 2.900.392 -1,24% 12,69 12,68 12,94 12,80
02/10/2024 2.194.120 -0,23% 12,98 12,90 13,39 12,96
01/10/2024 2.596.757 1,72% 12,71 12,63 13,055 12,99
30/09/2024 2.386.939 0,08% 12,65 12,63 13,01 12,77
27/09/2024 3.269.030 0,39% 12,83 12,755 13,165 12,76
26/09/2024 3.167.119 3,76% 12,86 12,57 13,17 12,71
25/09/2024 2.968.873 -1,45% 12,36 12,13 12,47 12,25
24/09/2024 2.979.358 4,72% 12,44 12,38 12,825 12,43
23/09/2024 2.509.988 0,85% 11,75 11,70 12,01 11,87
20/09/2024 21.820.480 -2,16% 11,91 11,42 11,95 11,77
19/09/2024 2.900.622 4,25% 11,97 11,82 12,11 12,03
18/09/2024 3.525.040 -2,29% 11,85 11,50 12,04 11,54
17/09/2024 1.943.538 0,51% 11,75 11,665 11,99 11,81
16/09/2024 1.970.406 -1,34% 11,99 11,635 12,00 11,75
13/09/2024 2.857.010 4,93% 11,52 11,51 12,14 11,91
12/09/2024 3.480.183 1,98% 11,24 11,045 11,45 11,35
11/09/2024 4.349.993 2,02% 10,89 10,215 11,17 11,13
10/09/2024 3.809.422 -3,11% 11,20 10,65 11,23 10,91
09/09/2024 2.801.881 -1,23% 11,45 11,255 11,685 11,26
06/09/2024 3.703.046 -1,30% 11,53 11,02 11,655 11,40
05/09/2024 3.089.475 -3,67% 12,07 11,525 12,145 11,55
04/09/2024 3.846.699 -0,99% 12,06 11,92 12,325 11,99
03/09/2024 3.941.836 -7,27% 12,79 12,035 12,805 12,11
02/09/2024 19.385.905 0,00% 13,39 12,855 13,39 13,06
30/08/2024 19.385.905 -2,03% 13,39 12,855 13,39 13,06
29/08/2024 2.349.516 -0,89% 13,55 13,31 13,595 13,33
28/08/2024 2.416.032 -4,27% 13,86 13,285 13,87 13,45
27/08/2024 3.309.989 1,96% 13,97 13,75 14,095 14,05
26/08/2024 4.117.613 3,84% 13,60 13,51 14,07 13,78
23/08/2024 2.385.443 3,11% 12,92 12,85 13,38 13,27
22/08/2024 2.892.976 0,23% 12,74 12,58 12,93 12,87
21/08/2024 2.618.985 3,55% 12,60 12,56 12,92 12,84
20/08/2024 1.756.425 -2,36% 12,65 12,39 12,67 12,40
19/08/2024 2.332.353 0,95% 12,69 12,67 12,98 12,70
16/08/2024 1.782.295 -0,40% 12,53 12,47 12,65 12,58
15/08/2024 1.940.366 0,64% 12,85 12,61 12,92 12,63
14/08/2024 2.287.401 -3,68% 13,00 12,50 13,02 12,55
13/08/2024 2.383.452 2,36% 12,74 12,59 13,08 13,03
12/08/2024 2.288.826 -3,41% 13,20 12,67 13,21 12,73
09/08/2024 1.497.690 -1,20% 13,40 13,07 13,40 13,18
08/08/2024 2.030.449 0,08% 13,51 13,33 13,68 13,34
07/08/2024 2.372.405 -0,23% 13,74 13,305 13,93 13,33
06/08/2024 2.027.469 0,30% 13,36 13,30 13,63 13,36
05/08/2024 2.968.051 -4,52% 13,12 13,06 13,61 13,32
02/08/2024 2.675.319 -4,71% 14,35 13,805 14,35 13,95
01/08/2024 2.720.358 -4,63% 15,25 14,475 15,40 14,64
31/07/2024 2.345.562 2,54% 15,11 15,06 15,705 15,35
30/07/2024 1.687.337 -1,90% 15,02 14,92 15,24 14,97
29/07/2024 1.708.532 -1,36% 15,41 15,135 15,45 15,26
26/07/2024 1.666.269 1,38% 15,35 15,12 15,59 15,47
25/07/2024 3.200.701 2,14% 14,94 14,85 15,61 15,26
24/07/2024 2.893.976 -5,92% 15,79 14,925 15,99 14,94
23/07/2024 4.149.413 4,41% 15,51 15,01 15,92 15,88
22/07/2024 2.570.998 0,26% 15,27 14,975 15,315 15,21
19/07/2024 2.315.612 -2,51% 15,51 15,16 15,51 15,17
18/07/2024 2.264.271 0,39% 15,50 15,35 15,82 15,56
17/07/2024 2.573.672 -2,70% 15,90 15,47 15,93 15,50
16/07/2024 3.040.005 -1,73% 16,03 15,67 16,09 15,93
15/07/2024 3.660.076 0,25% 15,80 15,79 16,47 16,21
12/07/2024 2.491.931 1,76% 16,00 15,91 16,375 16,17
11/07/2024 1.647.911 3,18% 15,66 15,50 15,97 15,89
10/07/2024 1.794.767 1,45% 15,28 15,095 15,43 15,40
09/07/2024 1.728.643 -1,88% 15,40 15,155 15,43 15,18
08/07/2024 1.671.013 -1,09% 15,66 15,415 15,75 15,47
05/07/2024 3.803.175 -1,94% 15,75 15,51 15,79 15,64
04/07/2024 1.874.837 0,00% 15,78 15,75 15,95 15,95
03/07/2024 1.874.837 2,05% 15,78 15,75 15,95 15,95
02/07/2024 2.372.343 1,56% 15,41 15,32 15,675 15,63
01/07/2024 1.771.913 0,00% 15,44 15,18 15,50 15,39
28/06/2024 5.250.902 2,60% 15,25 15,25 15,76 15,39
27/06/2024 2.642.480 0,47% 14,90 14,80 15,065 15,00
Ajuda

Pesquisa de títulos

Fale Connosco