Compass Minerals International Inc (CMP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	3,79%	12,59	12,49	13,38	13,16
17/05/2024	217.256	3,79%	12,59	12,49	13,38	13,16
16/05/2024	199.069	1,20%	12,63	12,37	12,73	12,68
15/05/2024	230.084	-1,11%	12,82	12,32	12,71	12,53
14/05/2024	210.458	1,52%	12,82	12,515	13,22	12,67
13/05/2024	302.161	0,73%	12,49	12,08	12,74	12,48
10/05/2024	491.250	-2,75%	12,94	12,27	12,97	12,39
09/05/2024	413.901	-5,35%	12,50	12,31	13,36	12,74
08/05/2024	799.698	0,75%	12,50	12,04	13,58	13,46
07/05/2024	253.731	1,21%	12,96	13,28	13,79	13,36
06/05/2024	323.334	3,53%	12,96	12,7959	13,32	13,20
03/05/2024	302.620	0,32%	12,25	12,41	13,365	12,75
02/05/2024	398.647	4,61%	12,25	12,02	12,80	12,71
01/05/2024	221.547	-2,41%	12,76	12,08	12,7695	12,15
30/04/2024	306.830	-6,63%	13,235	12,44	13,10	12,455
29/04/2024	261.200	2,30%	13,235	13,11	13,675	13,34
26/04/2024	395.023	3,33%	13,73	12,96	13,85	13,04
25/04/2024	341.985	0,78%	13,08	11,85	12,71	12,88
24/04/2024	368.087	-3,26%	13,08	12,77	13,20	12,78
23/04/2024	256.212	-0,23%	13,12	13,05	13,57	13,21
22/04/2024	243.111	-1,63%	13,31	13,0304	13,5547	13,24
19/04/2024	152.207	-1,03%	13,58	13,40	13,8767	13,46
18/04/2024	161.497	2,03%	13,28	13,185	13,885	13,60
17/04/2024	152.503	-1,99%	13,80	13,31	13,94	13,33
16/04/2024	236.677	-0,88%	13,51	13,10	13,67	13,60
15/04/2024	274.843	-4,06%	14,61	13,62	14,54	13,72
12/04/2024	207.171	-1,24%	14,61	14,11	15,07	14,30
11/04/2024	280.276	3,21%	14,19	13,925	14,54	14,48
10/04/2024	352.360	-5,52%	14,32	13,7814	14,26	14,03
09/04/2024	352.179	6,66%	14,08	13,90	14,87	14,89
08/04/2024	473.925	-2,10%	14,59	13,54	14,64	13,96
05/04/2024	170.831	-0,21%	14,235	14,09	14,43	14,26
04/04/2024	237.261	0,00%	14,32	14,095	14,55	14,29
03/04/2024	222.945	-2,52%	14,38	14,1501	14,75	14,29
02/04/2024	239.664	-5,78%	15,17	14,495	15,405	14,66
01/04/2024	313.251	-1,14%	15,75	15,04	15,89	15,56
28/03/2024	401.210	1,48%	15,69	15,45	16,08	15,74
27/03/2024	728.284	13,29%	13,66	13,71	15,52	15,51
26/03/2024	979.443	-5,91%	14,62	13,605	14,695	13,69
25/03/2024	2.248.602	-17,21%	16,56	14,145	16,57	14,53
22/03/2024	212.597	-1,40%	17,45	17,31	17,69	17,55
21/03/2024	258.715	0,91%	17,92	17,25	17,935	17,80
20/03/2024	355.340	1,50%	17,28	17,18	18,05	17,64
19/03/2024	608.321	-3,34%	17,83	17,31	18,1525	17,38
18/03/2024	509.520	-4,36%	19,01	17,86	19,02	17,98
15/03/2024	415.330	-1,67%	19,325	18,77	19,84	18,80
14/03/2024	415.048	-5,63%	21,265	18,69	20,175	19,11
13/03/2024	115.281	-3,02%	21,265	20,26	21,48	20,25
12/03/2024	143.787	-0,90%	21,09	20,74	21,20	20,88
11/03/2024	225.344	0,86%	22,37	20,97	21,47	21,07
08/03/2024	257.229	-4,70%	22,37	20,88	22,445	20,89
07/03/2024	247.229	0,82%	22,42	22,04	23,00	22,07
06/03/2024	184.505	3,70%	21,29	21,17	21,87	21,89
05/03/2024	472.877	-6,63%	22,375	20,735	22,25	21,11
04/03/2024	362.274	-4,07%	23,02	22,47	23,37	22,61
01/03/2024	166.690	3,38%	23,05	22,56	23,58	23,57
29/02/2024	122.575	3,45%	22,60	22,28	22,87	22,80
28/02/2024	158.796	-1,74%	22,35	22,04	22,745	22,04
27/02/2024	151.074	2,94%	22,12	22,025	22,5498	22,43
26/02/2024	107.603	-1,13%	21,81	21,73	22,35	21,79
23/02/2024	123.255	4,31%	21,35	21,12	22,17	22,04
22/02/2024	185.838	-2,18%	21,35	21,05	21,58	21,13
21/02/2024	104.126	-4,38%	22,58	21,442	22,59	21,60
20/02/2024	219.420	-0,44%	22,58	22,305	22,83	22,59
19/02/2024	137.586	0,00%	22,69	22,50	23,17	22,69
16/02/2024	137.586	5,54%	22,69	22,50	23,17	22,69
15/02/2024	240.443	5,81%	21,85	21,81	22,8299	22,75
14/02/2024	190.809	3,97%	22,00	20,77	21,57	21,50
13/02/2024	363.902	-9,22%	22,00	20,582	23,19	20,68
12/02/2024	437.402	10,05%	20,71	20,58	23,19	22,78
09/02/2024	508.747	-2,68%	21,29	20,625	21,56	20,68
08/02/2024	1.056.486	-5,85%	21,05	19,055	21,91	21,24
07/02/2024	203.639	0,58%	22,41	22,39	22,795	22,56
06/02/2024	311.268	0,67%	22,51	22,29	23,04	22,43
05/02/2024	241.511	-3,17%	22,51	22,10	22,705	22,28
02/02/2024	180.833	0,17%	22,65	22,395	23,16	23,01
01/02/2024	300.871	2,13%	22,71	22,38	23,13	22,97
31/01/2024	344.355	-4,30%	23,52	22,46	23,6907	22,49
30/01/2024	495.409	-0,97%	22,83	23,38	23,985	23,50
29/01/2024	170.238	3,00%	22,41	22,78	23,765	23,73
26/01/2024	261.340	4,25%	22,41	22,405	23,24	23,04
25/01/2024	169.737	2,36%	22,04	21,585	22,095	22,10
24/01/2024	201.958	1,89%	21,96	21,27	21,70	21,59
23/01/2024	242.482	1,73%	21,32	20,76	21,38	21,19
22/01/2024	324.628	-1,56%	20,76	20,7463	21,30	20,83
19/01/2024	332.747	1,34%	20,76	20,33	21,29	21,16
18/01/2024	440.017	5,51%	19,91	19,92	20,95	20,88
17/01/2024	473.480	1,64%	20,04	18,88	19,88	19,79
16/01/2024	278.225	-4,79%	20,04	19,22	20,20	19,47
15/01/2024	231.222	2,30%	20,23	20,025	20,67	20,45
12/01/2024	231.222	2,30%	20,23	20,025	20,67	20,45
11/01/2024	233.054	-3,01%	20,36	19,906	20,38	19,99
10/01/2024	350.257	0,29%	21,50	20,02	20,8119	20,61
09/01/2024	349.594	-5,91%	21,50	20,505	21,49	20,55
08/01/2024	389.324	-2,66%	22,30	21,58	22,4781	21,94
05/01/2024	328.819	-3,26%	23,00	22,395	23,1999	22,54
04/01/2024	306.723	-3,32%	24,33	23,31	24,34	23,30
03/01/2024	509.348	-3,25%	24,16	23,935	25,01	24,10
02/01/2024	203.345	-1,62%	24,92	24,78	25,52	24,91
29/12/2023	156.003	-3,06%	25,82	25,26	26,0299	25,32