BiG | O banco que entende os seus valores.

Compass Minerals International Inc (CMP)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
06/02/2026	562.742	0,00%	21,85	20,80	22,17	22,17
05/02/2026	796.248	-14,77%	26,00	21,02	26,00	21,75
04/02/2026	197.092	-2,93%	26,35	25,12	26,99	25,52
03/02/2026	256.698	4,57%	25,20	25,20	26,65	26,29
02/02/2026	216.120	0,64%	24,80	24,80	25,84	25,14
30/01/2026	209.247	-3,29%	26,06	24,49	26,06	24,98
29/01/2026	238.018	-0,27%	26,22	25,43	26,3126	25,83
28/01/2026	159.312	1,09%	25,80	25,24	25,99	25,90
27/01/2026	125.609	2,28%	25,16	24,90	25,66	25,62
26/01/2026	211.084	-2,01%	25,68	24,65	26,38	25,05
23/01/2026	439.804	4,62%	24,49	24,325	25,81	25,57
22/01/2026	182.631	4,22%	24,00	23,70	24,50	24,44
21/01/2026	148.248	3,21%	23,07	23,00	23,80	23,45
20/01/2026	134.118	-2,45%	23,28	22,45	23,55	22,72
16/01/2026	145.431	-3,96%	24,26	23,15	24,26	23,29
15/01/2026	356.305	2,89%	23,29	23,29	24,53	24,25
14/01/2026	187.454	2,52%	25,21	22,98	25,21	23,57
13/01/2026	335.942	2,18%	22,8732	22,62	23,66	22,99
12/01/2026	192.709	-0,97%	22,87	22,42	23,07	22,50
09/01/2026	163.174	1,11%	22,33	22,15	22,885	22,72
08/01/2026	138.124	1,17%	22,40	21,69	22,61	22,47
07/01/2026	158.896	-2,07%	22,53	22,00	22,53	22,21
06/01/2026	458.478	8,78%	21,30	21,105	23,09	22,68
05/01/2026	206.203	4,99%	20,085	20,085	21,24	20,85
02/01/2026	101.014	1,12%	19,96	19,52	20,005	19,86
31/12/2025	187.675	-1,90%	20,20	19,42	20,20	19,64
30/12/2025	177.004	2,40%	19,76	19,4801	20,585	19,64
29/12/2025	109.271	-2,54%	19,73	19,43	20,02	19,55
26/12/2025	70.818	-0,69%	19,78	19,78	20,45	20,06
24/12/2025	80.509	-1,61%	21,25	19,81	21,25	20,20
23/12/2025	212.944	2,29%	20,1755	19,985	21,195	20,53
22/12/2025	203.979	2,35%	19,88	19,74	20,58	20,07
19/12/2025	350.092	4,42%	18,58	18,57	19,75	19,61
18/12/2025	203.545	-0,90%	18,95	18,595	19,42	18,78
17/12/2025	266.532	-0,16%	19,18	18,925	20,22	18,95
16/12/2025	571.664	2,43%	18,50	18,3208	19,50	18,98
15/12/2025	611.901	6,80%	17,35	17,35	18,72	18,53
12/12/2025	242.443	-1,98%	17,70	17,15	18,01	17,35
11/12/2025	271.195	2,52%	17,08	17,08	18,095	17,70
10/12/2025	559.435	-2,93%	17,78	16,775	17,78	17,26
09/12/2025	1.073.978	-13,82%	20,59	16,80	20,60	17,78
08/12/2025	587.148	1,73%	20,48	19,36	21,43	20,63
05/12/2025	147.562	0,80%	20,3291	19,78	20,64	20,28
04/12/2025	141.010	1,72%	19,78	19,35	20,33	20,12
03/12/2025	199.690	5,66%	19,01	18,73	19,90	19,78
02/12/2025	88.615	-1,84%	19,12	18,56	19,25	18,72
01/12/2025	123.551	0,40%	18,94	18,53	19,30	19,07
28/11/2025	93.874	2,38%	18,67	18,55	18,99	18,99
26/11/2025	134.152	0,00%	18,40	18,40	18,795	18,46
25/11/2025	112.480	3,59%	17,94	17,82	18,52	18,46
24/11/2025	104.881	0,45%	17,68	17,5421	17,975	17,82
21/11/2025	126.095	4,08%	17,00	16,96	17,93	17,74
20/11/2025	132.604	-0,87%	17,375	16,76	17,53	17,02
19/11/2025	94.803	0,41%	17,30	16,97	17,56	17,17
18/11/2025	88.827	-0,47%	17,01	16,81	17,26	17,09
17/11/2025	147.033	-3,66%	17,21	17,056	17,95	17,17
14/11/2025	143.950	0,11%	17,47	17,335	17,96	17,78
13/11/2025	362.994	-3,00%	18,33	17,69	18,80	17,76
12/11/2025	161.760	2,18%	18,00	17,92	18,43	18,31
11/11/2025	100.809	1,76%	17,64	17,53	17,94	17,92
10/11/2025	126.140	2,56%	18,94	17,17	18,94	17,61
07/11/2025	129.733	3,66%	16,23	16,22	17,20	17,17
06/11/2025	152.663	-3,45%	17,5799	16,425	17,5799	16,54
05/11/2025	135.540	1,15%	16,90	16,90	17,22	17,10
04/11/2025	158.567	-1,91%	16,7837	16,7837	17,32	16,91
03/11/2025	170.995	-0,52%	17,16	16,67	17,3889	17,25
31/10/2025	110.548	0,70%	17,40	16,77	17,40	17,34
30/10/2025	153.975	-0,20%	17,22	16,89	17,58	17,19
29/10/2025	171.136	-2,66%	17,15	16,905	17,865	17,22
28/10/2025	174.956	1,78%	17,38	17,0854	17,845	17,69
27/10/2025	191.522	-6,41%	18,95	17,31	18,95	17,38
24/10/2025	161.239	2,43%	18,15	17,8851	18,91	18,57
23/10/2025	128.781	0,50%	18,17	17,84	18,23	18,13
22/10/2025	159.160	-0,44%	18,01	17,54	18,20	18,04
21/10/2025	137.720	-2,74%	18,63	17,69	18,63	18,12
20/10/2025	143.629	2,19%	18,69	17,80	18,69	18,63
17/10/2025	181.280	-0,38%	17,98	17,76	18,44	18,23
16/10/2025	147.590	-6,30%	19,50	18,22	19,82	18,30
15/10/2025	108.986	-1,91%	19,91	19,225	20,28	19,53
14/10/2025	207.666	4,01%	19,14	18,75	20,045	19,91
13/10/2025	152.272	4,75%	18,97	18,69	19,26	19,18
10/10/2025	219.441	-6,74%	19,59	18,21	19,73	18,31
09/10/2025	187.940	1,14%	19,56	19,1375	19,775	19,59
08/10/2025	168.996	1,84%	19,26	18,78	19,37	19,37
07/10/2025	161.937	2,15%	18,76	18,48	19,13	19,02
06/10/2025	180.609	-0,96%	19,17	18,26	19,17	18,62
03/10/2025	86.965	-2,89%	19,60	18,73	19,82	18,80
02/10/2025	162.950	-2,37%	20,01	19,23	20,08	19,36
01/10/2025	286.443	3,28%	19,19	18,9563	20,38	19,83
30/09/2025	174.429	-0,93%	18,70	18,70	19,59	19,20
29/09/2025	121.670	-0,57%	19,10	19,07	19,59	19,33
26/09/2025	153.995	2,81%	18,87	18,6225	19,485	19,44
25/09/2025	212.947	-0,47%	18,78	18,09	19,61	18,87
24/09/2025	169.665	2,37%	18,19	18,19	19,75	19,06
23/09/2025	132.937	1,86%	18,22	18,22	18,625	18,58
22/09/2025	115.107	1,28%	18,02	17,825	18,50	18,24
19/09/2025	148.894	-0,64%	18,15	17,84	18,275	18,02
18/09/2025	133.210	0,84%	17,90	17,67	18,195	18,09
17/09/2025	134.524	-1,76%	18,27	17,88	18,64	17,93
16/09/2025	103.332	-1,25%	18,45	18,16	18,555	18,20