Cleveland Cliffs Inc (CLF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
27/09/2023	5.483.659	3,27%	14,94	14,7716	15,26	15,18
26/09/2023	4.508.201	-1,14%	14,77	14,63	15,07	14,70
25/09/2023	5.962.551	2,84%	14,62	14,5205	14,95	14,87
22/09/2023	6.137.731	3,29%	14,16	14,15	14,535	14,46
21/09/2023	3.532.195	-2,98%	14,18	13,99	14,285	14,00
20/09/2023	4.416.744	0,63%	14,42	14,30	14,66	14,43
19/09/2023	6.309.877	3,24%	13,96	13,96	14,38	14,34
18/09/2023	5.718.008	-2,80%	14,22	13,84	14,275	13,89
15/09/2023	5.950.374	-2,26%	14,46	14,24	14,5199	14,29
14/09/2023	5.967.039	3,61%	14,46	14,40	14,76	14,62
13/09/2023	4.748.678	-0,98%	14,25	13,92	14,26	14,11
12/09/2023	4.232.548	1,14%	14,42	13,98	14,42	14,25
11/09/2023	3.974.602	-1,05%	14,42	14,03	14,465	14,09
08/09/2023	3.744.725	-1,25%	14,42	14,23	14,46	14,24
07/09/2023	5.206.439	-3,61%	15,435	14,34	14,785	14,4104
06/09/2023	3.108.272	-1,39%	15,435	14,86	15,31	14,95
05/09/2023	3.562.334	-2,26%	15,435	15,11	15,49	15,16
04/09/2023	2.970.856	1,44%	15,18	15,38	15,615	15,51
01/09/2023	2.970.856	1,44%	15,18	15,38	15,615	15,51
31/08/2023	3.610.458	1,73%	15,18	15,125	15,42	15,29
30/08/2023	3.212.752	-1,77%	15,31	15,01	15,3485	15,03
29/08/2023	3.623.661	4,15%	14,75	14,70	15,31	15,30
28/08/2023	2.443.105	0,21%	14,75	14,68	15,045	14,69
25/08/2023	3.151.358	-0,75%	15,03	14,54	14,95	14,66
24/08/2023	3.693.588	-2,64%	15,03	14,73	15,07	14,77
23/08/2023	8.116.076	0,93%	15,06	14,80	15,3596	15,17
22/08/2023	4.885.747	0,33%	15,06	14,64	15,175	15,03
21/08/2023	4.348.379	0,13%	15,00	14,76	15,07	14,98
18/08/2023	4.172.602	1,56%	15,28	14,545	15,07	14,97
17/08/2023	4.952.653	-2,45%	15,445	14,72	15,3693	14,74
16/08/2023	8.454.264	-2,89%	15,445	15,06	15,52	15,11
15/08/2023	12.431.348	-2,63%	15,62	15,205	15,82	15,56
14/08/2023	25.368.204	8,82%	15,65	14,49	16,26	15,985
11/08/2023	4.935.706	-0,07%	15,65	14,51	14,795	14,69
10/08/2023	8.755.477	-5,59%	15,65	14,68	15,69	14,70
09/08/2023	4.073.605	-2,20%	15,94	15,55	16,065	15,57
08/08/2023	4.328.350	-2,15%	15,79	15,45	15,96	15,92
07/08/2023	2.355.134	0,74%	16,63	16,03	16,455	16,27
04/08/2023	3.578.175	-3,06%	16,63	16,13	16,735	16,15
03/08/2023	2.559.406	-0,30%	16,59	16,44	16,905	16,66
02/08/2023	3.918.716	-5,43%	17,39	16,64	17,5184	16,71
01/08/2023	2.383.878	0,11%	17,39	17,33	17,71	17,67
31/07/2023	2.842.771	3,16%	17,57	17,355	17,66	17,65
28/07/2023	3.012.150	-0,06%	17,34	16,885	17,26	17,11
27/07/2023	3.420.509	-1,04%	17,34	16,94	17,44	17,12
26/07/2023	5.132.292	-1,59%	17,38	16,905	17,55	17,30
25/07/2023	11.869.653	6,48%	16,91	16,70	18,00	17,58
24/07/2023	4.480.084	4,13%	16,11	16,05	16,67	16,65
21/07/2023	4.489.803	-3,09%	16,475	15,93	16,5206	15,99
20/07/2023	2.961.947	-1,43%	16,85	16,37	16,865	16,50
19/07/2023	2.859.842	-0,95%	16,94	16,62	17,0487	16,74
18/07/2023	2.472.906	0,48%	17,23	16,72	17,15	16,90
17/07/2023	2.360.416	0,36%	17,23	16,4938	16,91	16,82
14/07/2023	2.806.804	-2,22%	17,23	16,49	17,125	16,76
13/07/2023	2.383.554	0,41%	17,23	17,0401	17,35	17,14
12/07/2023	2.853.520	1,25%	17,23	17,03	17,37	17,07
11/07/2023	2.560.795	2,56%	16,65	16,45	16,935	16,86
10/07/2023	2.312.290	0,92%	15,62	16,0221	16,53	16,44
07/07/2023	3.299.220	4,16%	15,62	15,695	16,5075	16,29
06/07/2023	3.790.254	-3,87%	15,965	15,25	16,05	15,64
05/07/2023	3.631.405	-2,69%	16,47	16,165	16,515	16,27
04/07/2023	1.275.916	-0,54%	16,87	16,69	17,045	16,67
03/07/2023	1.275.727	-0,54%	16,87	16,69	17,045	16,67
30/06/2023	2.274.884	-0,77%	16,35	16,65	17,04	16,76
29/06/2023	3.099.036	3,05%	16,35	16,3518	16,95	16,89
28/06/2023	2.024.446	-0,91%	16,34	16,17	16,41	16,39
27/06/2023	3.163.350	2,42%	16,24	16,02	16,67	16,54
26/06/2023	2.060.699	2,02%	15,89	15,87	16,28	16,15
23/06/2023	1.973.730	-1,00%	15,67	15,645	16,00	15,83
22/06/2023	1.946.286	-0,62%	15,95	15,685	16,02	15,99
21/06/2023	2.405.017	-2,13%	16,28	16,05	16,395	16,09
20/06/2023	2.094.311	-0,18%	16,54	16,14	16,47	16,44
19/06/2023	2.776.673	-1,85%	16,54	16,365	16,76	16,47
16/06/2023	2.776.673	-1,85%	16,54	16,365	16,76	16,47
15/06/2023	2.108.004	0,36%	16,54	16,54	17,0312	16,78
14/06/2023	4.739.882	0,00%	16,38	16,43	17,23	16,72
13/06/2023	3.782.443	4,17%	15,84	16,325	16,77	16,72
12/06/2023	2.433.211	0,31%	15,84	15,72	16,16	16,05
09/06/2023	3.774.006	-1,60%	16,23	15,81	16,285	16,00
08/06/2023	3.551.254	1,12%	16,22	15,79	16,35	16,26
07/06/2023	3.227.082	2,16%	15,07	15,765	16,22	16,08
06/06/2023	3.103.481	3,15%	15,07	15,06	15,78	15,74
05/06/2023	3.797.853	1,40%	15,085	14,85	15,35	15,26
02/06/2023	5.351.765	6,97%	14,82	14,55	15,17	15,05
01/06/2023	4.562.450	1,37%	14,005	13,805	14,2099	14,07
31/05/2023	3.121.508	-1,18%	14,05	13,97	14,3886	13,88
30/05/2023	3.121.508	-1,18%	14,05	13,97	14,3886	14,19
29/05/2023	3.688.120	0,49%	14,05	14,15	14,85	14,36
26/05/2023	3.688.120	0,49%	14,05	14,15	14,85	14,36
25/05/2023	4.846.428	0,71%	14,05	13,82	14,37	14,29
24/05/2023	4.335.936	-3,93%	14,55	14,07	14,57	14,19
23/05/2023	3.595.973	-0,67%	14,69	14,495	15,00	14,77
22/05/2023	2.584.399	-0,40%	14,98	14,73	14,985	14,87
19/05/2023	3.821.017	-2,86%	15,49	14,84	15,50	14,93
18/05/2023	3.478.956	0,92%	14,90	14,89	15,39	15,37
17/05/2023	3.590.214	4,03%	14,90	14,73	15,45	15,23
16/05/2023	3.216.390	-2,07%	14,69	14,4315	14,85	14,64
15/05/2023	1.815.970	1,77%	14,85	14,7407	14,99	14,95
12/05/2023	3.654.107	0,55%	14,71	14,4807	14,78	14,69
11/05/2023	2.361.143	-1,68%	14,31	14,27	14,785	14,61