Cleveland Cliffs Inc (CLF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	4.026.907	1,03%	15,42	15,08	15,68	15,66
09/12/2022	4.359.204	-3,59%	16,12	15,49	16,40	15,58
08/12/2022	4.025.364	2,09%	16,34	16,05	16,645	16,16
07/12/2022	5.244.549	-1,80%	15,88	15,79	16,4699	15,83
06/12/2022	25.901.692	2,16%	15,99	15,665	16,16	16,12
05/12/2022	26.995.294	-3,99%	15,52	15,74	16,61	15,78
02/12/2022	25.638.253	3,66%	15,52	15,61	16,50	16,44
01/12/2022	21.173.659	2,46%	15,52	15,50	16,16	15,86
30/11/2022	20.130.903	2,25%	15,43	14,765	15,58	15,48
29/11/2022	13.182.257	0,40%	15,43	15,11	15,75	15,14
28/11/2022	25.244.800	-3,98%	15,43	14,87	15,955	15,075
25/11/2022	8.611.428	-1,60%	15,43	15,605	16,09	15,645
24/11/2022	14.945.935	1,99%	15,43	15,255	15,925	15,90
23/11/2022	14.945.935	1,99%	15,43	15,255	15,925	15,90
22/11/2022	28.018.454	3,45%	14,11	15,02	15,955	15,59
21/11/2022	27.559.714	5,16%	14,11	13,93	15,18	15,07
18/11/2022	16.698.449	-2,85%	14,90	14,1404	14,93	14,33
17/11/2022	16.735.528	-3,53%	14,84	14,53	15,09	14,75
16/11/2022	18.107.775	-0,84%	15,04	14,87	15,45	15,29
15/11/2022	21.268.133	-1,25%	13,60	15,345	15,93	15,385
14/11/2022	6.078.478	3,11%	13,60	14,80	15,80	15,58
11/11/2022	8.169.442	8,24%	13,60	14,345	15,3982	15,11
10/11/2022	5.579.769	6,97%	13,60	13,53	14,01	13,96
09/11/2022	3.929.073	-6,15%	13,62	13,0201	13,80	13,045
08/11/2022	5.327.532	2,28%	13,23	13,5302	14,29	13,92
07/11/2022	5.785.784	4,46%	13,23	12,99	13,7199	13,60
04/11/2022	7.794.627	9,60%	13,31	12,50	13,18	13,01
03/11/2022	5.906.457	-3,02%	13,31	11,82	12,2299	11,87
02/11/2022	11.492.643	-8,32%	13,31	12,215	13,03	12,24
01/11/2022	6.816.526	2,77%	13,31	12,9701	13,575	13,35
31/10/2022	7.395.187	-3,42%	13,79	12,99	13,505	12,99
28/10/2022	8.805.606	-3,38%	13,79	13,26	13,9099	13,44
27/10/2022	8.786.399	-5,76%	13,94	13,84	14,69	13,91
26/10/2022	6.924.860	3,18%	13,94	14,2599	15,39	14,755
25/10/2022	17.843.109	-7,86%	13,94	13,2701	14,53	14,31
24/10/2022	7.896.217	-4,96%	16,01	15,42	16,03	15,53
21/10/2022	6.791.689	7,75%	15,23	15,17	16,4571	16,335
20/10/2022	7.206.223	2,29%	15,11	14,575	15,75	15,16
19/10/2022	3.581.399	-2,24%	15,11	14,715	15,3783	14,82
18/10/2022	4.573.945	1,88%	15,07	14,845	15,295	15,17
17/10/2022	3.926.390	3,05%	14,87	14,705	15,15	14,89
14/10/2022	4.516.114	-5,81%	15,23	14,41	15,415	14,44
13/10/2022	5.277.759	0,86%	15,23	14,49	15,60	15,33
12/10/2022	3.764.044	-0,98%	15,23	14,81	15,335	15,20
11/10/2022	4.079.339	-1,54%	15,37	15,10	15,71	15,35
10/10/2022	4.716.028	5,13%	14,95	14,90	15,71	15,59
07/10/2022	3.956.817	-1,20%	14,77	14,65	15,04	14,79
06/10/2022	4.590.484	-2,86%	15,05	14,94	15,56	14,97
05/10/2022	3.968.371	-0,39%	15,025	14,855	15,52	15,41
04/10/2022	5.798.774	5,81%	15,01	14,94	15,49	15,47
03/10/2022	6.238.719	8,54%	13,80	13,765	14,76	14,62
30/09/2022	3.794.934	-2,18%	13,58	13,43	14,015	13,47
29/09/2022	3.962.066	-1,50%	13,39	13,39	13,97	13,77
28/09/2022	4.931.855	2,79%	13,39	13,135	14,05	13,98
27/09/2022	6.117.102	3,98%	13,39	13,28	13,71	13,60
26/09/2022	7.173.002	-1,43%	13,11	13,03	13,65	13,08
23/09/2022	9.756.957	-5,89%	13,57	12,90	13,62	13,27
22/09/2022	7.351.197	-1,26%	14,72	13,965	14,62	14,10
21/09/2022	5.819.453	-1,72%	14,72	14,26	14,8993	14,31
20/09/2022	6.269.557	-3,06%	14,68	14,41	14,77	14,56
19/09/2022	5.659.095	0,47%	14,68	14,72	15,295	15,07
16/09/2022	6.295.772	-1,51%	15,46	14,83	15,15	15,00
15/09/2022	8.316.369	-0,78%	15,46	15,15	16,03	15,23
14/09/2022	12.576.142	-8,34%	16,33	15,18	16,3881	15,38
13/09/2022	7.108.373	-6,93%	17,45	16,685	17,80	16,78
12/09/2022	5.793.805	-3,74%	18,90	18,01	19,05	18,03
09/09/2022	6.829.192	6,07%	17,87	17,86	18,85	18,70
08/09/2022	5.984.544	2,08%	17,085	16,99	17,8979	17,65
07/09/2022	5.524.132	-0,23%	17,06	16,54	17,395	17,26
06/09/2022	5.099.959	3,39%	17,06	16,89	17,47	17,38
05/09/2022	4.744.861	1,20%	17,06	16,70	17,39	16,81
02/09/2022	4.744.861	1,20%	17,06	16,70	17,39	16,81
01/09/2022	6.104.562	-3,82%	16,70	16,16	16,82	16,61
31/08/2022	4.994.620	-1,88%	17,60	17,20	17,7682	17,27
30/08/2022	5.235.073	-5,12%	18,63	17,4401	18,735	17,60
29/08/2022	4.285.096	-0,96%	17,57	18,16	19,14	18,55
26/08/2022	5.443.136	-3,40%	17,57	18,625	19,895	18,73
25/08/2022	4.684.414	5,76%	17,57	18,40	19,425	19,29
24/08/2022	5.219.416	1,93%	17,57	17,46	18,41	18,225
23/08/2022	5.532.453	3,53%	17,40	17,405	18,3786	17,88
22/08/2022	4.552.020	-2,92%	18,67	16,99	17,46	17,27
19/08/2022	3.878.784	-3,58%	18,67	17,68	18,10	17,79
18/08/2022	4.112.075	-0,11%	18,67	18,29	18,76	18,45
17/08/2022	6.552.994	-5,52%	19,16	18,35	19,19	18,575
16/08/2022	3.472.245	2,18%	19,47	19,28	19,8199	19,65
15/08/2022	4.343.119	-2,24%	19,18	18,85	19,295	19,23
12/08/2022	4.092.555	1,13%	19,46	19,25	19,75	19,67
11/08/2022	5.783.132	-1,52%	18,68	19,33	20,3699	19,45
10/08/2022	4.738.536	3,78%	18,68	19,25	19,92	19,75
09/08/2022	4.161.694	2,48%	18,68	18,5317	19,07	19,03
08/08/2022	6.547.203	1,42%	18,68	18,345	19,108	18,57
05/08/2022	5.095.874	2,06%	17,71	17,67	18,7899	18,31
04/08/2022	7.592.552	4,91%	17,14	17,05	18,33	17,96
03/08/2022	4.322.167	0,41%	17,085	16,90	17,25	17,12
02/08/2022	5.669.149	-2,63%	17,22	16,64	17,3687	17,05
01/08/2022	5.235.191	-1,13%	17,22	17,11	17,62	17,51
29/07/2022	5.464.274	4,48%	17,22	16,94	17,75	17,71
28/07/2022	6.160.930	1,80%	16,43	16,52	17,227	16,95
27/07/2022	8.886.993	1,90%	16,43	15,805	16,84	16,65
26/07/2022	5.490.160	-1,30%	16,48	16,19	16,775	16,345