Compass Minerals International Inc (CMP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	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
20/09/2023	131.291	-1,44%	27,83	27,46	28,50	27,48
19/09/2023	169.111	0,18%	27,96	27,64	28,10	27,88
18/09/2023	152.884	-3,84%	28,93	27,83	29,655	27,83
15/09/2023	143.784	-2,16%	29,67	28,69	29,655	28,94
14/09/2023	122.654	1,82%	29,34	29,41	29,97	29,58
13/09/2023	144.139	0,03%	29,34	28,92	29,5688	29,05
12/09/2023	132.106	0,80%	28,75	28,71	29,26	29,04
11/09/2023	134.373	0,04%	29,52	28,79	29,85	28,81
08/09/2023	219.649	0,35%	28,81	28,28	29,24	28,80
07/09/2023	125.472	0,14%	28,61	27,945	28,86	28,85
06/09/2023	153.802	-0,48%	29,12	28,68	29,195	28,81
05/09/2023	165.723	-5,49%	29,84	28,82	30,03	28,95
04/09/2023	89.351	1,59%	30,80	30,62	31,16	30,63
01/09/2023	89.351	1,59%	30,80	30,62	31,16	30,63
31/08/2023	144.729	1,21%	30,08	29,89	30,31	30,15
30/08/2023	99.294	0,88%	29,55	28,99	30,0057	29,79
29/08/2023	178.751	0,14%	29,50	28,99	29,64	29,53
28/08/2023	92.868	0,72%	29,50	29,47	29,97	29,49
25/08/2023	82.798	0,10%	29,34	28,93	29,47	29,28
24/08/2023	96.426	-1,22%	29,34	28,905	29,4467	29,25
23/08/2023	95.984	-1,00%	29,80	29,32	29,82	29,61
22/08/2023	143.883	0,13%	30,17	29,3548	30,22	29,91
21/08/2023	179.716	-0,47%	29,85	29,40	30,08	29,87
18/08/2023	138.358	-2,09%	30,92	29,885	30,675	30,01
17/08/2023	139.583	-0,10%	30,92	30,56	31,415	30,65
16/08/2023	173.102	0,10%	30,92	30,52	31,3931	30,68
15/08/2023	346.420	-7,12%	32,48	30,63	32,46	30,65
14/08/2023	227.081	-2,60%	33,51	32,71	33,5944	33,00
11/08/2023	122.085	-1,68%	34,06	33,815	34,40	33,88
10/08/2023	147.813	-5,62%	36,51	34,16	36,50	34,46
09/08/2023	209.734	-5,68%	39,09	34,58	38,78	36,51
08/08/2023	66.875	0,55%	38,00	37,77	38,92	38,71
07/08/2023	81.074	-1,36%	39,03	37,91	39,285	38,50
04/08/2023	150.286	0,21%	38,81	38,67	39,78	39,03
03/08/2023	93.761	1,22%	38,06	37,82	39,04	38,95
02/08/2023	131.362	-0,70%	38,22	37,77	38,87	38,48
01/08/2023	192.801	2,32%	37,88	37,64	38,96	38,75
31/07/2023	87.924	-0,26%	38,21	37,74	38,50	37,87
28/07/2023	114.423	1,69%	37,38	37,68	38,34	37,97
27/07/2023	108.447	0,57%	37,27	36,73	37,80	37,34
26/07/2023	99.283	1,67%	35,88	36,455	37,34	37,13
25/07/2023	83.678	2,35%	35,88	35,735	36,67	36,52
24/07/2023	118.257	1,25%	35,36	34,89	35,75	35,68
21/07/2023	88.653	-1,87%	35,73	34,705	35,81	35,24
20/07/2023	103.335	-1,54%	36,28	35,88	36,73	35,91
19/07/2023	103.618	1,05%	36,04	35,45	36,58	36,47
18/07/2023	226.843	1,89%	35,89	35,57	36,4799	36,09
17/07/2023	161.624	6,98%	34,08	33,705	35,65	35,42
14/07/2023	121.872	-1,63%	33,70	32,795	33,70	33,11
13/07/2023	143.014	0,96%	33,37	33,16	33,81	33,66
12/07/2023	106.112	0,15%	33,47	33,255	33,895	33,34
11/07/2023	69.946	0,94%	33,11	32,825	33,35	33,29
10/07/2023	64.172	-0,60%	32,92	32,76	33,34	32,98
07/07/2023	109.017	0,27%	33,25	33,09	33,875	33,18
06/07/2023	102.662	-1,58%	33,22	32,53	33,4064	33,09
05/07/2023	93.387	-2,07%	34,22	33,495	34,49	33,62
04/07/2023	45.804	0,97%	34,22	34,06	34,49	34,33
03/07/2023	45.804	0,97%	34,22	34,06	34,49	34,33
30/06/2023	126.460	-0,35%	34,12	33,64	34,335	34,00
29/06/2023	103.745	1,76%	33,85	33,54	34,565	34,12
28/06/2023	67.098	-0,65%	33,45	32,84	33,645	33,53
27/06/2023	74.116	0,06%	33,45	33,33	33,91	33,70
26/06/2023	108.934	0,63%	33,52	33,50	34,16	33,68
23/06/2023	187.497	1,64%	32,54	32,395	33,58	33,47
22/06/2023	156.036	-5,86%	34,54	32,81	34,50	32,93
21/06/2023	122.496	0,23%	34,38	34,295	35,365	34,94
20/06/2023	132.325	-1,02%	34,77	34,235	34,97	34,86
19/06/2023	79.862	-0,68%	35,57	34,7901	35,5737	35,22
16/06/2023	79.862	-0,68%	35,57	34,7901	35,5737	35,22
15/06/2023	87.333	1,43%	35,06	34,52	35,485	35,46
14/06/2023	157.715	-3,85%	37,01	34,90	37,20	34,96
13/06/2023	134.315	2,97%	35,77	35,60	36,38	36,36
12/06/2023	77.999	-0,54%	35,28	34,92	35,88	35,31
09/06/2023	109.267	0,28%	35,13	34,93	35,80	35,50
08/06/2023	106.365	0,31%	35,13	34,73	35,515	35,40
07/06/2023	103.723	1,14%	35,27	35,30	35,99	35,44
06/06/2023	230.956	4,35%	33,395	33,19	35,17	35,04
05/06/2023	132.540	-2,01%	33,80	32,65	34,00	33,58
02/06/2023	212.883	8,07%	32,89	32,25	34,31	34,27
01/06/2023	117.775	-0,06%	31,98	31,378	32,16	31,71
31/05/2023	167.005	-1,66%	33,19	32,47	33,18	31,73
30/05/2023	167.005	-1,66%	33,19	32,47	33,18	32,50
29/05/2023	139.516	-0,81%	33,46	32,95	33,655	33,05
26/05/2023	139.516	-0,81%	33,46	32,95	33,655	33,05
25/05/2023	134.605	-2,17%	33,63	32,845	33,925	33,32
24/05/2023	213.271	-1,82%	34,30	33,52	34,67	34,06
23/05/2023	137.761	1,08%	34,28	34,06	35,51	34,69