Compass Minerals International Inc (CMP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18-07-2024	239.954	0,00%	12,25	11,96	13,22	13,05
17-07-2024	239.954	5,41%	12,25	11,96	13,22	13,05
16-07-2024	263.969	8,31%	11,54	11,54	12,39	12,38
15-07-2024	168.377	1,42%	11,22	10,94	11,47	11,43
12-07-2024	237.733	0,72%	11,35	11,16	11,48	11,27
11-07-2024	280.842	7,18%	10,78	10,78	11,49	11,19
10-07-2024	197.490	0,00%	10,51	10,31	10,72	10,44
09-07-2024	217.830	2,05%	10,11	10,01	10,60	10,44
08-07-2024	172.066	1,79%	10,09	10,07	10,42	10,23
05-07-2024	352.457	-3,83%	10,41	9,77	10,45	10,05
04-07-2024	158.415	0,00%	9,83	9,83	10,51	10,45
03-07-2024	158.415	5,24%	9,83	9,83	10,51	10,45
02-07-2024	170.622	-1,29%	10,04	9,80	10,18	9,93
01-07-2024	198.041	-2,61%	10,39	10,01	10,54	10,06
28-06-2024	938.387	-2,46%	10,62	10,29	10,88	10,33
27-06-2024	260.112	-5,95%	11,27	10,59	11,38	10,59
26-06-2024	153.456	-0,97%	11,22	11,14	11,565	11,26
25-06-2024	406.261	-4,29%	11,52	10,36	11,63	11,37
24-06-2024	286.915	1,80%	11,85	11,68	12,22	11,88
21-06-2024	1.611.267	2,91%	11,33	11,25	11,71	11,67
20-06-2024	158.513	2,35%	11,06	10,95	11,41	11,34
19-06-2024	353.416	0,00%	11,20	10,89	11,355	11,08
18-06-2024	353.416	-3,74%	11,20	10,89	11,355	11,08
17-06-2024	394.551	-2,78%	11,29	10,95	11,335	11,19
14-06-2024	296.008	-4,56%	11,90	11,51	11,97	11,51
13-06-2024	240.180	0,00%	12,26	11,97	12,95	12,25
12-06-2024	367.868	1,41%	12,55	12,07	12,95	12,25
11-06-2024	379.916	-3,21%	13,01	11,70	12,35	12,08
10-06-2024	495.593	-6,73%	13,01	12,04	13,0326	12,48
07-06-2024	381.021	-1,55%	13,62	12,49	13,52	13,38
06-06-2024	218.705	-0,22%	13,62	13,4794	13,83	13,59
05-06-2024	235.037	-0,15%	13,60	13,51	13,79	13,61
04-06-2024	379.246	3,18%	12,92	12,90	13,69	13,63
03-06-2024	197.186	1,93%	12,46	12,91	13,305	13,21
31-05-2024	305.996	4,60%	12,46	12,44	13,00	12,96
30-05-2024	269.251	0,73%	12,33	12,28	12,58	12,39
29-05-2024	239.732	-2,15%	12,33	12,26	12,50	12,30
28-05-2024	199.311	0,40%	12,665	12,51	12,96	12,57
27-05-2024	114.832	0,00%	12,56	12,47	12,90	12,52
24-05-2024	114.832	-3,77%	12,56	12,47	12,90	12,52
23-05-2024	250.320	-4,23%	13,12	12,40	12,95	12,46
22-05-2024	168.271	-2,11%	13,28	12,83	13,32	13,01
21-05-2024	150.788	0,61%	13,15	12,89	13,32	13,29
20-05-2024	251.698	0,46%	12,88	12,85	13,32	13,21
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