Compass Minerals International Inc (CMP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	137.557	-0,76%	26,19	25,99	26,38	26,12
27/12/2023	111.036	-1,39%	26,74	26,24	26,777	26,32
26/12/2023	178.187	1,21%	26,52	26,10	26,90	26,69
22/12/2023	157.671	-0,27%	26,70	26,23	26,94	26,37
21/12/2023	278.630	2,09%	26,40	26,02	26,595	26,44
20/12/2023	224.320	-1,71%	26,205	25,80	26,79	25,90
19/12/2023	341.338	-0,34%	26,21	25,67	27,09	26,35
18/12/2023	256.989	1,07%	26,21	26,045	26,82	26,44
15/12/2023	235.425	1,24%	25,38	25,715	26,30	26,16
14/12/2023	318.870	4,62%	25,38	25,4601	27,25	25,84
13/12/2023	227.666	3,18%	24,27	23,25	24,725	24,70
12/12/2023	155.023	-2,33%	24,52	23,79	24,425	23,94
11/12/2023	131.205	-0,37%	24,49	24,345	24,81	24,51
08/12/2023	95.843	0,74%	24,49	24,34	25,00	24,60
07/12/2023	178.610	0,57%	24,32	24,32	24,86	24,57
06/12/2023	223.995	1,24%	24,84	24,1919	25,4533	24,43
05/12/2023	169.883	-3,17%	24,84	23,8706	24,97	24,13
04/12/2023	243.191	-1,58%	24,95	24,33	25,28	24,92
01/12/2023	203.665	4,28%	24,35	23,97	25,365	25,32
30/11/2023	144.320	-1,54%	24,71	24,10	24,88	24,28
29/11/2023	142.952	0,61%	24,90	24,445	25,105	24,66
28/11/2023	123.848	0,16%	24,16	24,13	24,78	24,51
27/11/2023	154.267	-2,97%	24,965	24,36	25,0272	24,47
24/11/2023	50.528	-0,98%	25,23	25,125	25,70	25,22
23/11/2023	125.399	0,20%	25,39	25,19	25,81	25,47
22/11/2023	124.388	0,20%	25,39	25,19	25,81	25,47
21/11/2023	188.710	0,40%	25,11	24,91	26,06	25,42
20/11/2023	263.956	6,97%	24,14	24,0241	25,44	25,32
17/11/2023	410.442	-4,13%	23,67	22,80	24,71	23,67
16/11/2023	180.688	-4,49%	25,665	24,64	25,8478	24,69
15/11/2023	104.741	2,66%	25,48	25,41	26,22	25,85
14/11/2023	191.146	6,61%	24,61	24,694	25,535	25,18
13/11/2023	171.784	-1,34%	23,68	23,3618	23,995	23,62
10/11/2023	218.181	0,29%	23,96	23,4001	24,10	23,94
09/11/2023	173.256	-0,38%	23,96	23,84	24,64	23,87
08/11/2023	115.005	-1,60%	24,65	23,73	24,335	23,96
07/11/2023	138.233	-1,02%	24,80	23,95	24,485	24,35
06/11/2023	191.950	-1,09%	24,80	24,35	25,79	24,60
03/11/2023	262.774	2,85%	24,89	24,75	25,79	24,87
02/11/2023	557.626	-4,31%	25,50	23,67	25,78	24,18
01/11/2023	109.300	2,56%	24,37	23,91	25,30	25,27
31/10/2023	251.984	0,12%	24,73	24,26	24,8799	24,64
30/10/2023	172.783	0,70%	24,575	24,21	25,01	24,61
27/10/2023	88.006	-1,26%	24,575	23,99	24,62	24,21
26/10/2023	86.614	0,95%	24,65	24,34	24,9899	24,52
25/10/2023	206.526	-3,07%	24,92	24,06	25,03	24,29
24/10/2023	121.074	-2,76%	26,51	24,98	25,885	25,06
23/10/2023	192.529	-3,77%	26,51	25,77	26,795	25,77
20/10/2023	159.160	-1,07%	27,18	26,72	27,74	26,78
19/10/2023	122.769	-1,56%	28,09	27,06	27,61	27,07
18/10/2023	92.799	-3,81%	28,09	27,28	28,24	27,50
17/10/2023	161.630	2,58%	27,74	27,70	28,70	28,59
16/10/2023	143.385	2,20%	27,60	27,41	28,40	27,87
13/10/2023	104.587	-0,11%	27,63	26,94	27,32	27,27
12/10/2023	109.176	-0,98%	27,41	26,84	27,31	27,30
11/10/2023	70.206	0,88%	27,41	27,21	27,60	27,57
10/10/2023	97.953	0,44%	27,34	27,20	27,76	27,33
09/10/2023	148.591	1,15%	26,19	26,59	27,52	27,21
06/10/2023	103.317	2,59%	26,19	26,02	27,05	26,90
05/10/2023	121.068	-1,69%	26,81	25,8462	26,74	26,22
04/10/2023	126.120	-1,04%	26,81	26,25	26,875	26,67
03/10/2023	130.638	-0,63%	27,62	26,77	27,1199	26,95
02/10/2023	161.841	-2,97%	27,94	26,79	28,16	27,12
29/09/2023	143.054	1,27%	27,94	27,65	28,16	27,95
28/09/2023	109.259	2,60%	27,17	27,04	27,645	27,60
27/09/2023	139.594	0,26%	27,25	26,50	27,22	26,90
26/09/2023	167.451	-0,45%	26,89	26,71	27,07	26,83
25/09/2023	131.666	-1,82%	27,24	26,67	27,56	26,95
22/09/2023	145.296	1,67%	27,24	27,23	27,72	27,45
21/09/2023	225.762	-1,75%	27,215	26,64	27,215	27,00