Cleveland Cliffs Inc (CLF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
10/05/2023	2.751.299	-1,20%	15,33	14,59	15,345	14,86
09/05/2023	2.154.609	-0,40%	15,00	14,89	15,295	15,04
08/05/2023	2.372.583	1,14%	15,30	14,915	15,36	15,10
05/05/2023	3.016.057	4,70%	14,74	14,69	15,105	14,93
04/05/2023	3.547.665	-5,00%	14,86	14,24	14,96	14,26
03/05/2023	3.695.446	-1,77%	15,29	14,95	15,635	15,01
02/05/2023	5.114.327	0,46%	15,10	14,5301	15,4081	15,28
01/05/2023	3.585.573	-1,11%	15,47	15,065	15,48	15,21
28/04/2023	3.706.841	1,38%	15,18	15,005	15,39	15,38
27/04/2023	4.554.857	2,22%	14,99	14,835	15,2595	15,17
26/04/2023	4.167.629	-2,82%	15,46	14,795	15,52	14,84
25/04/2023	8.163.658	-5,80%	15,70	15,18	15,99	15,27
24/04/2023	4.865.027	2,08%	15,81	15,7999	16,315	16,21
21/04/2023	4.618.346	-4,16%	16,37	15,80	16,395	15,88
20/04/2023	4.393.851	-1,95%	16,62	16,415	17,12	16,57
19/04/2023	3.360.785	-1,69%	16,91	16,86	17,21	16,90
18/04/2023	3.457.533	-0,41%	17,19	17,0697	17,48	17,19
17/04/2023	3.482.760	-0,58%	17,31	17,19	17,49	17,26
14/04/2023	3.508.834	-4,01%	17,95	17,285	18,135	17,345
13/04/2023	3.362.299	0,22%	18,27	17,8201	18,30	18,07
12/04/2023	2.797.977	-1,74%	18,39	18,005	18,725	18,03
11/04/2023	3.039.608	2,34%	18,39	18,13	18,51	18,35
10/04/2023	2.628.301	3,88%	17,26	17,25	17,94	17,93
06/04/2023	3.561.704	2,01%	16,82	16,54	17,4259	17,26
05/04/2023	3.278.588	-3,26%	17,22	16,82	17,42	16,92
04/04/2023	6.068.456	-5,16%	18,40	17,09	18,40	17,47
03/04/2023	2.799.054	0,49%	18,44	18,1401	18,695	18,42
31/03/2023	3.105.009	1,33%	18,25	18,1407	18,49	18,33
30/03/2023	3.017.779	0,78%	18,29	18,05	18,36	18,09
29/03/2023	5.040.794	0,39%	18,26	17,865	18,3069	17,95
28/03/2023	3.124.287	2,11%	17,66	17,68	18,11	17,88
27/03/2023	2.731.387	0,46%	17,77	17,315	17,78	17,51
24/03/2023	3.268.662	-1,25%	17,28	17,02	17,5678	17,43
23/03/2023	2.906.644	-0,56%	17,955	17,375	18,27	17,65
22/03/2023	2.684.483	-3,43%	18,34	17,71	18,52	17,75
21/03/2023	4.549.579	2,80%	18,32	18,095	18,575	18,38
20/03/2023	4.052.350	3,00%	17,99	17,83	18,185	17,88
17/03/2023	5.016.715	-1,42%	17,73	17,30	17,87	17,36
16/03/2023	3.280.729	-0,28%	17,38	17,0501	17,84	17,61
15/03/2023	6.218.333	-8,82%	18,57	17,12	18,6951	17,67
14/03/2023	2.873.234	1,36%	19,69	18,99	19,78	19,38
13/03/2023	4.109.087	-1,29%	18,81	18,61	19,555	19,12
10/03/2023	4.487.308	-5,88%	20,56	19,17	20,67	19,37
09/03/2023	2.600.422	-3,15%	21,18	20,495	21,45	20,58
08/03/2023	2.305.866	1,68%	20,98	20,74	21,315	21,25
07/03/2023	3.762.799	-4,26%	21,69	20,88	21,81	20,90
06/03/2023	2.944.384	-4,21%	22,40	21,785	22,59	21,83
03/03/2023	3.627.190	2,57%	22,48	22,28	22,83	22,79
02/03/2023	3.621.467	3,83%	21,29	21,05	22,29	22,24
01/03/2023	3.000.122	0,42%	21,92	21,3304	21,94	21,42
28/02/2023	3.268.340	3,45%	20,74	20,55	21,51	21,3306
27/02/2023	3.530.168	4,56%	20,13	20,10	20,83	20,62
24/02/2023	4.009.665	-2,04%	19,54	19,275	19,925	19,72
23/02/2023	3.668.954	0,95%	20,03	19,6607	20,28	20,13
22/02/2023	2.632.143	0,50%	19,84	19,5725	20,115	19,94
21/02/2023	3.405.873	0,10%	19,77	19,56	20,195	19,84
20/02/2023	3.432.567	-3,74%	20,39	19,64	20,4299	19,82
17/02/2023	3.432.567	-3,74%	20,39	19,64	20,4299	19,82
16/02/2023	4.071.214	0,54%	20,36	20,24	21,0596	20,59
15/02/2023	3.671.871	0,34%	20,16	19,89	20,625	20,48
14/02/2023	8.349.133	1,49%	19,16	19,00	20,595	20,41
13/02/2023	3.692.862	0,85%	19,84	19,555	20,31	20,11
10/02/2023	2.916.245	0,31%	19,55	19,435	20,00	19,941
09/02/2023	2.374.784	-1,63%	20,53	19,83	20,65	19,88
08/02/2023	2.597.329	0,20%	20,04	19,89	20,56	20,21
07/02/2023	4.334.797	-3,22%	20,90	19,80	20,93	20,17
06/02/2023	3.124.075	-3,52%	21,24	20,628	21,39	20,84
03/02/2023	4.218.968	-0,42%	21,69	21,54	22,54	21,54
02/02/2023	2.921.382	-1,19%	21,93	21,2829	22,10	21,63
01/02/2023	2.949.358	2,53%	21,24	20,95	21,975	21,89
31/01/2023	3.491.318	0,61%	21,02	20,74	21,407	21,35
30/01/2023	2.449.573	-1,85%	21,23	21,085	21,625	21,22
27/01/2023	3.018.586	1,60%	21,13	21,085	21,75	21,62
26/01/2023	3.243.207	2,41%	21,13	20,5128	21,3267	21,28
25/01/2023	3.225.402	2,92%	19,89	19,74	20,8816	20,78
24/01/2023	3.315.036	-2,04%	20,42	19,87	20,52	20,19
23/01/2023	3.610.277	-1,72%	20,98	20,37	21,025	20,61
20/01/2023	3.571.543	2,31%	20,44	20,23	20,99	20,85
19/01/2023	3.124.655	-1,74%	20,28	20,07	20,66	20,38
18/01/2023	4.553.694	-0,48%	21,40	20,725	21,50	20,82
17/01/2023	4.381.938	0,00%	21,04	20,585	21,555	20,92
16/01/2023	5.058.531	0,00%	20,94	20,3401	20,96	20,90
13/01/2023	5.058.531	0,00%	20,94	20,3401	20,96	20,90
12/01/2023	9.879.762	8,22%	20,19	19,88	20,90	20,81
11/01/2023	3.588.797	2,23%	18,895	18,81	19,31	19,23
10/01/2023	3.288.336	3,47%	18,34	18,105	18,86	18,81
09/01/2023	3.934.445	-2,52%	18,79	18,18	18,85	18,18
06/01/2023	6.085.083	5,85%	18,03	17,8606	18,80	18,63
05/01/2023	4.954.425	2,33%	17,15	16,685	17,83	17,60
04/01/2023	6.009.448	2,44%	16,64	16,52	17,465	17,20
03/01/2023	6.028.793	4,22%	16,43	16,32	17,29	16,79
02/01/2023	3.305.661	-2,24%	16,28	15,92	16,495	16,12
30/12/2022	3.305.661	-2,24%	16,28	15,92	16,495	16,12
29/12/2022	5.394.136	1,48%	16,43	16,11	16,648	16,49
28/12/2022	4.890.454	-6,18%	17,26	16,1447	17,3088	16,25
27/12/2022	4.270.606	2,49%	17,10	16,90	17,555	17,32
23/12/2022	3.860.469	-1,19%	17,08	16,66	17,37	16,7185
22/12/2022	13.895.826	12,03%	16,07	16,00	16,94	16,95
21/12/2022	4.467.631	5,14%	14,73	14,61	15,26	15,13
20/12/2022	4.906.848	0,49%	14,44	14,28	14,87	14,39