Compass Minerals International Inc (CMP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
100.269 |
-0,37%
|
29,95
|
29,73
|
30,51
|
29,80
|
| 02/07/2026 |
173.099 |
-2,25%
|
30,6515
|
28,71
|
31,6099
|
29,95
|
| 01/07/2026 |
173.766 |
-1,57%
|
31,13
|
30,59
|
31,90
|
30,64
|
| 30/06/2026 |
151.837 |
-0,42%
|
31,07
|
30,96
|
32,04
|
31,13
|
| 29/06/2026 |
205.889 |
0,20%
|
31,10
|
30,743
|
31,665
|
31,26
|
| 26/06/2026 |
224.082 |
4,54%
|
29,60
|
29,21
|
31,10
|
31,10
|
| 25/06/2026 |
172.476 |
3,12%
|
28,66
|
28,66
|
29,7799
|
29,60
|
| 24/06/2026 |
193.235 |
2,13%
|
28,00
|
27,5857
|
28,77
|
28,66
|
| 23/06/2026 |
129.271 |
-2,55%
|
28,51
|
27,60
|
28,79
|
28,12
|
| 18/06/2026 |
140.698 |
-1,74%
|
32,10
|
28,87
|
32,10
|
28,87
|
| 17/06/2026 |
233.239 |
-0,05%
|
31,061
|
30,4831
|
32,105
|
31,09
|
| 16/06/2026 |
173.638 |
-0,35%
|
30,36
|
30,36
|
31,735
|
31,08
|
| 15/06/2026 |
192.688 |
-1,43%
|
33,00
|
30,74
|
33,00
|
31,08
|
| 12/06/2026 |
189.604 |
4,14%
|
30,00
|
30,00
|
31,91
|
31,46
|
| 11/06/2026 |
162.646 |
4,30%
|
28,98
|
28,98
|
30,28
|
30,21
|
| 10/06/2026 |
174.625 |
-1,02%
|
28,631
|
28,34
|
29,7478
|
28,95
|
| 09/06/2026 |
257.036 |
-1,56%
|
30,05
|
28,50
|
30,615
|
29,32
|
| 08/06/2026 |
193.952 |
0,41%
|
29,63
|
29,465
|
30,515
|
29,81
|
| 05/06/2026 |
242.364 |
-5,74%
|
31,49
|
29,57
|
31,49
|
29,63
|
| 04/06/2026 |
207.328 |
-3,86%
|
32,00
|
31,06
|
32,30
|
31,37
|
| 03/06/2026 |
254.253 |
-1,95%
|
33,98
|
32,45
|
33,98
|
32,64
|
| 02/06/2026 |
576.858 |
-0,75%
|
33,6682
|
32,62
|
34,50
|
33,32
|
| 01/06/2026 |
676.733 |
4,98%
|
33,40
|
32,14
|
33,65
|
33,51
|
| 29/05/2026 |
274.348 |
-1,72%
|
32,38
|
31,52
|
32,67
|
31,92
|
| 28/05/2026 |
318.152 |
2,46%
|
32,34
|
31,263
|
32,505
|
32,48
|
| 27/05/2026 |
339.269 |
0,57%
|
31,62
|
30,87
|
32,13
|
31,70
|
| 26/05/2026 |
281.707 |
3,04%
|
30,8326
|
30,7701
|
31,72
|
31,52
|
| 22/05/2026 |
221.330 |
2,45%
|
30,15
|
29,82
|
30,675
|
30,59
|
| 21/05/2026 |
316.087 |
1,19%
|
29,70
|
29,0514
|
30,52
|
29,84
|
| 20/05/2026 |
418.115 |
4,50%
|
28,52
|
28,11
|
29,50
|
29,49
|
| 19/05/2026 |
405.402 |
-2,55%
|
28,70
|
27,3054
|
29,21
|
28,22
|
| 18/05/2026 |
477.321 |
-1,30%
|
29,77
|
28,82
|
30,60
|
28,97
|
| 15/05/2026 |
223.038 |
-1,70%
|
30,00
|
28,74
|
30,00
|
29,35
|
| 14/05/2026 |
447.699 |
-0,23%
|
30,96
|
29,92
|
32,19
|
30,14
|
| 13/05/2026 |
795.441 |
2,65%
|
29,41
|
28,04
|
30,69
|
30,21
|
| 12/05/2026 |
651.319 |
0,33%
|
31,30
|
28,07
|
31,30
|
29,43
|
| 11/05/2026 |
785.821 |
4,76%
|
27,50
|
27,50
|
29,80
|
29,26
|
| 08/05/2026 |
339.344 |
-1,20%
|
28,79
|
27,4168
|
30,04
|
27,93
|
| 07/05/2026 |
663.895 |
6,82%
|
25,75
|
23,61
|
29,03
|
28,24
|
| 06/05/2026 |
198.586 |
0,27%
|
26,3182
|
26,2359
|
27,2156
|
26,46
|
| 05/05/2026 |
238.219 |
3,97%
|
25,90
|
25,485
|
26,87
|
26,46
|
| 04/05/2026 |
184.299 |
-3,16%
|
26,45
|
25,31
|
27,00
|
25,45
|
| 01/05/2026 |
206.319 |
-1,69%
|
26,40
|
26,0101
|
26,8699
|
26,26
|
| 30/04/2026 |
359.452 |
5,30%
|
26,35
|
25,50
|
26,88
|
26,71
|
| 29/04/2026 |
178.399 |
-3,13%
|
26,38
|
25,105
|
26,6077
|
25,36
|
| 28/04/2026 |
267.219 |
-1,32%
|
26,57
|
25,77
|
26,69
|
26,18
|
| 27/04/2026 |
72.623 |
5,19%
|
26,50
|
25,6062
|
27,13
|
26,53
|
| 24/04/2026 |
127.079 |
-0,32%
|
27,1794
|
25,0851
|
27,1794
|
25,31
|
| 23/04/2026 |
177.394 |
-5,79%
|
27,40
|
24,85
|
27,40
|
25,39
|
| 22/04/2026 |
416.381 |
5,48%
|
26,00
|
25,9401
|
27,11
|
26,95
|
| 21/04/2026 |
325.664 |
0,16%
|
25,72
|
25,395
|
26,2199
|
25,55
|
| 20/04/2026 |
193.329 |
0,75%
|
25,29
|
25,00
|
25,68
|
25,51
|
| 17/04/2026 |
246.906 |
-2,05%
|
25,95
|
25,2012
|
26,255
|
25,32
|
| 16/04/2026 |
243.648 |
4,27%
|
25,00
|
25,00
|
26,14
|
25,85
|
| 15/04/2026 |
182.671 |
0,45%
|
25,10
|
24,31
|
25,10
|
24,81
|
| 14/04/2026 |
189.681 |
-1,00%
|
25,19
|
24,61
|
25,205
|
24,70
|
| 13/04/2026 |
130.479 |
0,61%
|
24,60
|
24,24
|
25,20
|
24,95
|
| 10/04/2026 |
134.592 |
-1,35%
|
24,90
|
24,78
|
25,92
|
24,80
|
| 09/04/2026 |
188.171 |
0,56%
|
25,10
|
24,8856
|
25,74
|
25,14
|
| 08/04/2026 |
297.737 |
8,94%
|
24,20
|
23,75
|
25,00
|
24,99
|
| 07/04/2026 |
261.185 |
-2,18%
|
23,70
|
22,50
|
24,00
|
22,94
|
| 06/04/2026 |
181.809 |
3,17%
|
23,30
|
22,61
|
23,7099
|
23,45
|
| 02/04/2026 |
210.442 |
-2,78%
|
23,38
|
22,60
|
23,86
|
22,73
|
| 01/04/2026 |
356.036 |
0,13%
|
23,50
|
23,35
|
24,02
|
23,38
|
| 31/03/2026 |
373.759 |
2,88%
|
23,27
|
23,08
|
23,78
|
23,35
|
| 30/03/2026 |
157.852 |
-1,41%
|
23,25
|
22,4518
|
23,6825
|
22,73
|
| 27/03/2026 |
194.274 |
-3,02%
|
24,00
|
23,00
|
24,00
|
23,05
|
| 26/03/2026 |
206.502 |
-2,90%
|
24,00
|
23,75
|
24,627
|
23,82
|
| 25/03/2026 |
308.824 |
1,53%
|
24,25
|
24,16
|
25,19
|
24,51
|
| 24/03/2026 |
203.640 |
5,88%
|
23,00
|
22,66
|
24,15
|
24,14
|
| 23/03/2026 |
225.549 |
6,00%
|
22,26
|
21,94
|
23,10
|
22,80
|
| 20/03/2026 |
390.668 |
-2,18%
|
21,60
|
20,82
|
22,22
|
21,50
|
| 19/03/2026 |
391.274 |
-3,47%
|
21,1427
|
21,1427
|
22,29
|
21,99
|
| 18/03/2026 |
333.694 |
-1,09%
|
23,00
|
22,214
|
23,095
|
22,78
|
| 17/03/2026 |
292.016 |
3,32%
|
22,43
|
22,195
|
23,17
|
23,03
|
| 16/03/2026 |
273.468 |
1,41%
|
22,10
|
21,54
|
22,56
|
22,29
|
| 13/03/2026 |
356.326 |
-3,26%
|
22,71
|
21,26
|
22,71
|
21,98
|
| 12/03/2026 |
242.098 |
-1,13%
|
22,66
|
22,435
|
23,12
|
22,72
|
| 11/03/2026 |
183.893 |
-2,13%
|
23,21
|
22,5032
|
23,32
|
22,98
|
| 10/03/2026 |
217.626 |
-1,72%
|
24,40
|
23,29
|
24,4599
|
23,48
|
| 09/03/2026 |
177.167 |
1,53%
|
23,30
|
22,39
|
23,99
|
23,89
|
| 06/03/2026 |
260.053 |
-1,36%
|
23,86
|
22,70
|
23,86
|
23,53
|
| 05/03/2026 |
288.944 |
-2,97%
|
23,9482
|
23,48
|
24,40
|
23,85
|
| 04/03/2026 |
181.231 |
-0,32%
|
24,93
|
24,265
|
25,4599
|
24,60
|
| 03/03/2026 |
188.133 |
-2,37%
|
25,27
|
23,75
|
25,345
|
24,68
|
| 02/03/2026 |
162.622 |
0,32%
|
25,20
|
24,30
|
25,79
|
25,28
|
| 27/02/2026 |
202.930 |
-0,12%
|
25,07
|
24,70
|
25,58
|
25,20
|
| 26/02/2026 |
181.697 |
1,49%
|
25,00
|
24,10
|
25,41
|
25,23
|
| 25/02/2026 |
213.034 |
1,76%
|
24,80
|
24,50
|
25,815
|
24,86
|
| 24/02/2026 |
181.727 |
3,12%
|
23,56
|
23,545
|
24,80
|
24,43
|
| 23/02/2026 |
216.234 |
1,81%
|
23,40
|
22,68
|
23,91
|
23,69
|
| 20/02/2026 |
191.308 |
2,83%
|
22,83
|
22,235
|
23,44
|
23,27
|
| 19/02/2026 |
135.209 |
-4,23%
|
23,15
|
22,23
|
23,355
|
22,63
|
| 18/02/2026 |
133.227 |
3,46%
|
22,80
|
22,80
|
24,2125
|
23,63
|
| 17/02/2026 |
117.777 |
-4,79%
|
23,49
|
22,56
|
23,49
|
22,84
|
| 13/02/2026 |
127.680 |
1,91%
|
23,64
|
22,85
|
24,17
|
23,99
|
| 12/02/2026 |
189.132 |
-2,85%
|
24,968
|
23,125
|
25,75
|
23,54
|
| 11/02/2026 |
213.691 |
9,05%
|
23,36
|
22,65
|
24,23
|
24,23
|
| 10/02/2026 |
240.732 |
-1,20%
|
22,17
|
21,55
|
22,58
|
22,20
|
| 09/02/2026 |
256.231 |
1,35%
|
21,35
|
21,35
|
22,64
|
22,47
|
