Cleveland Cliffs Inc (CLF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	4.357.590	-1,98%	20,51	19,93	20,48	20,30
27-02-2024	2.091.776	2,27%	20,51	20,39	20,75	20,71
26-02-2024	2.182.519	0,15%	20,05	19,92	20,345	20,25
23-02-2024	2.045.265	0,95%	20,01	19,9103	20,25	20,22
22-02-2024	2.734.598	2,51%	19,60	19,54	20,11	20,03
21-02-2024	1.747.710	-0,20%	19,57	19,41	19,655	19,54
20-02-2024	4.118.925	-1,46%	19,47	19,26	19,78	19,58
19-02-2024	1.876.868	0,00%	20,00	19,81	20,15	19,87
16-02-2024	1.876.868	1,74%	20,00	19,81	20,15	19,87
15-02-2024	5.517.119	2,30%	19,33	19,121	20,045	19,98
14-02-2024	3.661.105	1,88%	19,33	19,2049	19,61	19,53
13-02-2024	5.501.506	-2,04%	19,79	18,85	19,345	19,17
12-02-2024	4.009.573	-1,51%	19,79	19,51	19,92	19,57
09-02-2024	5.691.794	2,85%	19,395	19,31	20,02	19,87
08-02-2024	4.375.276	-2,33%	19,37	19,18	19,62	19,32
07-02-2024	3.860.453	0,15%	19,86	19,535	19,95	19,78
06-02-2024	3.813.401	-0,75%	19,88	19,67	19,93	19,75
05-02-2024	5.054.852	-2,16%	20,06	19,54	20,15	19,90
02-02-2024	4.768.541	-0,10%	20,19	19,90	20,5899	20,34
01-02-2024	9.084.161	1,55%	20,19	19,78	20,655	20,36
31-01-2024	8.022.784	-0,40%	20,10	20,0201	20,755	20,05
30-01-2024	9.953.042	6,56%	18,63	18,26	20,23	20,13
29-01-2024	5.013.140	2,55%	18,63	18,25	18,97	18,89
26-01-2024	2.526.484	0,05%	18,50	18,37	18,805	18,42
25-01-2024	2.645.457	0,77%	18,43	18,19	18,50	18,41
24-01-2024	3.508.664	1,72%	18,36	18,21	18,68	18,36
23-01-2024	4.589.855	-0,17%	18,36	18,03	18,78	18,05
22-01-2024	3.255.965	1,97%	17,63	17,575	18,20	18,08
19-01-2024	2.664.860	-0,51%	17,75	17,46	17,77	17,73
18-01-2024	3.335.654	-0,72%	18,07	17,605	18,0903	17,82
17-01-2024	2.748.246	-0,72%	18,33	17,80	18,155	17,95
16-01-2024	3.210.963	-2,38%	18,33	17,98	18,415	18,08
15-01-2024	4.037.004	1,42%	18,51	18,355	18,72	18,52
12-01-2024	4.037.004	1,42%	18,51	18,355	18,72	18,52
11-01-2024	3.674.443	-1,78%	18,53	18,03	18,545	18,26
10-01-2024	3.228.782	-0,48%	18,61	18,3406	18,82	18,59
09-01-2024	3.604.768	-3,11%	19,05	18,61	19,1351	18,68
08-01-2024	2.977.125	0,21%	19,05	18,9149	19,35	19,21
05-01-2024	6.127.038	0,37%	18,97	18,89	19,579	19,17
04-01-2024	3.525.560	-2,75%	19,59	19,0321	19,59	19,10
03-01-2024	5.039.864	-0,66%	19,335	18,97	19,94	19,64
02-01-2024	3.158.460	-3,18%	20,28	19,65	20,35	19,77
29-12-2023	3.089.570	-1,92%	20,72	20,36	20,775	20,42
28-12-2023	2.319.824	-0,48%	20,79	20,725	20,9399	20,82
27-12-2023	2.556.920	0,29%	20,85	20,79	21,18	20,92
26-12-2023	2.086.503	0,53%	20,85	20,74	21,025	20,85
22-12-2023	2.855.696	-0,72%	20,94	20,615	21,10	20,74
21-12-2023	4.196.662	0,38%	20,94	20,71	21,05	20,89
20-12-2023	5.902.089	-1,61%	20,94	20,7101	21,21	20,81
19-12-2023	7.528.486	3,17%	20,26	20,57	21,4088	21,15
18-12-2023	23.836.599	9,63%	20,26	19,905	21,16	20,50
15-12-2023	6.155.474	-0,90%	18,35	18,575	19,54	18,70
14-12-2023	5.638.506	4,37%	18,35	18,30	19,07	18,87
13-12-2023	6.354.246	4,75%	17,25	17,1681	18,17	18,08
12-12-2023	2.316.623	-0,40%	17,31	17,08	17,355	17,26
11-12-2023	1.660.920	-0,29%	17,29	17,0897	17,425	17,33
08-12-2023	1.940.939	0,29%	17,29	17,26	17,85	17,38
07-12-2023	2.634.264	-0,80%	17,75	17,29	17,57	17,33
06-12-2023	3.433.073	-1,47%	17,75	17,40	18,025	17,47
05-12-2023	3.545.462	-3,27%	17,26	17,6467	18,23	17,73
04-12-2023	3.912.372	0,38%	17,26	18,065	18,51	18,33
01-12-2023	7.517.956	6,41%	17,26	17,17	18,37	18,26
30-11-2023	2.999.865	1,54%	16,875	16,88	17,279	17,16
29-11-2023	3.376.862	1,02%	16,875	16,62	16,99	16,90
28-11-2023	3.612.694	-0,59%	16,78	16,60	16,975	16,73
27-11-2023	3.344.041	0,30%	16,92	16,70	17,185	16,83
24-11-2023	1.214.685	-0,42%	16,92	16,64	16,94	16,78
23-11-2023	2.912.092	-0,53%	16,92	16,641	16,95	16,80
22-11-2023	2.905.524	-0,24%	16,92	16,641	16,95	16,85
21-11-2023	2.460.634	-1,00%	17,09	16,885	17,13	16,89
20-11-2023	2.893.139	0,41%	17,09	17,015	17,445	17,06
17-11-2023	1.976.001	-0,29%	17,21	16,975	17,22	16,99
16-11-2023	2.661.160	0,12%	16,96	16,865	17,20	17,04
15-11-2023	3.415.593	1,13%	16,82	16,82	17,34	17,02
14-11-2023	3.487.119	1,94%	16,99	16,76	17,16	16,83
13-11-2023	1.807.798	-0,24%	16,48	16,42	16,6396	16,51
10-11-2023	2.441.762	0,67%	16,44	16,38	16,63	16,55
09-11-2023	2.711.809	-1,62%	17,01	16,41	16,9578	16,44
08-11-2023	4.881.054	-2,11%	17,01	16,35	16,975	16,71
07-11-2023	3.800.872	-1,67%	17,12	16,89	17,17	17,07
06-11-2023	4.811.064	1,40%	17,19	17,045	17,49	17,36
03-11-2023	4.329.619	-0,41%	16,97	17,09	17,4901	17,12
02-11-2023	4.924.373	2,57%	16,97	16,855	17,345	17,19
01-11-2023	6.055.899	-0,12%	16,81	16,43	16,905	16,76
31-10-2023	7.749.714	3,71%	16,41	16,29	16,95	16,78
30-10-2023	5.326.739	0,87%	16,27	15,9601	16,367	16,18
27-10-2023	3.740.905	-0,06%	16,31	15,81	16,3451	16,17
26-10-2023	6.623.917	2,21%	16,01	15,94	16,48	16,18
25-10-2023	5.801.804	1,15%	15,65	15,43	15,86	15,83
24-10-2023	9.674.657	8,91%	15,14	14,58	15,745	15,65
23-10-2023	4.793.842	-1,44%	14,42	14,135	14,64	14,38
20-10-2023	4.132.884	0,34%	14,24	14,21	14,65	14,59
19-10-2023	5.051.206	1,04%	15,34	14,265	14,93	14,54
18-10-2023	9.805.267	-7,70%	15,14	14,165	15,3417	14,39
17-10-2023	2.932.742	1,50%	15,14	15,13	15,74	15,59
16-10-2023	2.521.565	1,32%	15,38	15,1882	15,435	15,36
13-10-2023	2.917.372	-1,49%	15,38	15,0101	15,42	15,16
12-10-2023	4.097.212	-2,22%	15,50	15,01	15,59	15,39
11-10-2023	3.334.828	0,58%	15,78	15,53	15,88	15,74
10-10-2023	2.791.373	-0,19%	15,77	15,625	15,92	15,65