Compass Minerals International Inc (CMP)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 15/09/2025 |
145.601 |
1,83%
|
19,00
|
17,99
|
19,00
|
18,42
|
| 12/09/2025 |
79.133 |
-2,16%
|
18,33
|
18,07
|
18,8212
|
18,07
|
| 11/09/2025 |
134.116 |
2,47%
|
18,03
|
17,86
|
18,62
|
18,50
|
| 10/09/2025 |
158.868 |
-2,07%
|
18,40
|
17,90
|
18,86
|
18,03
|
| 09/09/2025 |
103.736 |
-3,33%
|
19,04
|
18,40
|
19,28
|
18,40
|
| 08/09/2025 |
118.721 |
1,33%
|
18,81
|
18,60
|
19,175
|
19,05
|
| 05/09/2025 |
155.120 |
0,11%
|
19,24
|
18,475
|
19,295
|
18,81
|
| 04/09/2025 |
194.487 |
-0,74%
|
19,23
|
18,345
|
19,23
|
18,79
|
| 03/09/2025 |
110.987 |
-0,53%
|
18,89
|
18,57
|
18,98
|
18,93
|
| 02/09/2025 |
96.607 |
-0,11%
|
19,05
|
18,66
|
19,215
|
19,03
|
| 29/08/2025 |
117.530 |
-1,09%
|
19,33
|
18,8944
|
19,53
|
19,05
|
| 28/08/2025 |
107.661 |
1,00%
|
19,00
|
18,89
|
19,27
|
19,26
|
| 27/08/2025 |
107.508 |
-2,95%
|
19,39
|
19,015
|
19,44
|
19,06
|
| 26/08/2025 |
108.702 |
-0,81%
|
19,81
|
19,585
|
20,1743
|
19,64
|
| 25/08/2025 |
125.774 |
1,70%
|
19,73
|
19,29
|
19,90
|
19,80
|
| 22/08/2025 |
156.968 |
1,94%
|
19,07
|
18,975
|
19,82
|
19,47
|
| 21/08/2025 |
98.091 |
1,54%
|
18,79
|
18,77
|
19,13
|
19,10
|
| 20/08/2025 |
103.165 |
-0,19%
|
18,70
|
18,62
|
19,09
|
18,81
|
| 19/08/2025 |
169.664 |
-1,00%
|
19,05
|
18,51
|
19,18
|
18,85
|
| 18/08/2025 |
173.298 |
0,00%
|
19,02
|
18,617
|
19,57
|
19,02
|
| 15/08/2025 |
280.273 |
1,49%
|
18,74
|
18,365
|
19,02
|
19,02
|
| 14/08/2025 |
243.230 |
-1,89%
|
19,10
|
18,35
|
19,10
|
18,74
|
| 13/08/2025 |
428.319 |
-0,57%
|
18,93
|
18,03
|
19,43
|
19,10
|
| 12/08/2025 |
543.446 |
-10,65%
|
21,50
|
17,945
|
21,50
|
19,21
|
| 11/08/2025 |
293.944 |
0,28%
|
21,78
|
20,95
|
21,78
|
21,50
|
| 08/08/2025 |
179.644 |
3,58%
|
20,29
|
20,29
|
21,44
|
21,44
|
| 07/08/2025 |
110.328 |
1,62%
|
20,51
|
20,38
|
20,75
|
20,70
|
| 06/08/2025 |
158.623 |
-0,15%
|
20,41
|
20,10
|
20,55
|
20,37
|
| 05/08/2025 |
129.633 |
1,70%
|
20,175
|
19,92
|
20,405
|
20,40
|
| 04/08/2025 |
111.374 |
1,42%
|
20,28
|
19,675
|
20,28
|
20,06
|
| 01/08/2025 |
138.389 |
-0,75%
|
20,23
|
19,5295
|
20,23
|
19,78
|
| 31/07/2025 |
123.338 |
0,86%
|
19,42
|
19,271
|
19,94
|
19,93
|
| 30/07/2025 |
212.489 |
-2,38%
|
20,20
|
19,60
|
20,345
|
19,77
|
| 29/07/2025 |
166.592 |
-1,13%
|
20,49
|
19,82
|
20,68
|
20,20
|
| 28/07/2025 |
209.970 |
0,30%
|
20,64
|
19,88
|
20,80
|
20,43
|
| 25/07/2025 |
142.496 |
-3,05%
|
21,335
|
20,37
|
21,42
|
20,37
|
| 24/07/2025 |
117.073 |
-2,23%
|
21,28
|
20,99
|
21,78
|
21,01
|
| 23/07/2025 |
190.140 |
1,46%
|
21,325
|
21,00
|
21,68
|
21,49
|
| 22/07/2025 |
177.333 |
0,14%
|
20,865
|
20,785
|
21,72
|
21,18
|
| 21/07/2025 |
174.324 |
2,97%
|
21,28
|
20,8399
|
21,72
|
21,15
|
| 18/07/2025 |
259.843 |
-0,73%
|
21,36
|
20,31
|
21,44
|
20,54
|
| 17/07/2025 |
335.520 |
-4,26%
|
21,935
|
20,63
|
21,44
|
20,69
|
| 16/07/2025 |
188.499 |
-1,19%
|
22,07
|
21,53
|
22,24
|
21,61
|
| 15/07/2025 |
235.147 |
-0,82%
|
22,405
|
21,46
|
22,526
|
21,87
|
| 14/07/2025 |
181.674 |
-1,74%
|
22,10
|
21,46
|
22,95
|
22,05
|
| 11/07/2025 |
341.740 |
0,00%
|
22,18
|
20,9911
|
22,69
|
22,44
|
| 10/07/2025 |
371.436 |
2,23%
|
21,79
|
21,43
|
22,555
|
22,44
|
| 09/07/2025 |
190.179 |
0,50%
|
22,01
|
21,43
|
22,40
|
21,95
|
| 08/07/2025 |
206.275 |
-0,27%
|
21,50
|
21,50
|
22,67
|
21,84
|
| 07/07/2025 |
330.939 |
-1,57%
|
22,37
|
21,72
|
22,67
|
21,90
|
| 04/07/2025 |
271.599 |
0,86%
|
22,15
|
21,95
|
22,58
|
22,25
|
| 03/07/2025 |
271.598 |
2,91%
|
21,16
|
21,01
|
23,08
|
22,30
|
| 02/07/2025 |
383.330 |
3,19%
|
20,15
|
20,07
|
22,05
|
22,02
|
| 01/07/2025 |
610.639 |
5,67%
|
20,77
|
19,715
|
21,48
|
21,31
|
| 30/06/2025 |
219.999 |
0,30%
|
20,53
|
19,715
|
20,53
|
20,09
|
| 27/06/2025 |
508.254 |
1,73%
|
19,51
|
19,40
|
20,60
|
20,03
|
| 26/06/2025 |
250.177 |
1,08%
|
19,61
|
19,19
|
19,95
|
19,70
|
| 25/06/2025 |
425.076 |
-0,92%
|
19,8195
|
19,19
|
20,06
|
19,49
|
| 24/06/2025 |
267.827 |
-0,71%
|
19,21
|
18,95
|
20,09
|
19,67
|
| 23/06/2025 |
418.369 |
4,98%
|
19,09
|
18,86
|
19,9075
|
19,81
|
| 20/06/2025 |
300.896 |
-2,68%
|
19,80
|
18,605
|
19,80
|
18,87
|
| 19/06/2025 |
179.173 |
-2,07%
|
19,99
|
19,38
|
20,05
|
19,38
|
| 18/06/2025 |
178.512 |
-2,07%
|
19,93
|
19,38
|
20,18
|
19,41
|
| 17/06/2025 |
199.722 |
-1,35%
|
19,53
|
19,75
|
20,13
|
19,79
|
| 16/06/2025 |
303.294 |
4,26%
|
19,24
|
19,24
|
20,27
|
20,06
|
| 13/06/2025 |
172.210 |
0,21%
|
18,91
|
18,60
|
19,51
|
19,24
|
| 12/06/2025 |
270.880 |
-0,52%
|
19,75
|
18,68
|
19,98
|
19,20
|
| 11/06/2025 |
351.243 |
-1,83%
|
20,26
|
18,9502
|
20,27
|
19,30
|
| 10/06/2025 |
236.727 |
-3,11%
|
20,065
|
19,455
|
20,9617
|
19,66
|
| 09/06/2025 |
493.671 |
1,96%
|
20,49
|
19,8217
|
20,9617
|
20,29
|
| 06/06/2025 |
222.806 |
-1,53%
|
20,18
|
19,50
|
20,43
|
19,90
|
| 05/06/2025 |
199.471 |
0,40%
|
19,29
|
19,0048
|
20,44
|
20,21
|
| 04/06/2025 |
371.893 |
4,63%
|
19,08
|
18,75
|
20,43
|
20,13
|
| 03/06/2025 |
287.608 |
1,05%
|
19,34
|
18,98
|
19,64
|
19,24
|
| 02/06/2025 |
252.047 |
-0,89%
|
19,21
|
18,98
|
19,64
|
19,04
|
| 30/05/2025 |
488.872 |
-1,89%
|
20,00
|
17,92
|
20,11
|
19,21
|
| 29/05/2025 |
331.855 |
-1,61%
|
20,06
|
19,36
|
20,13
|
19,54
|
| 28/05/2025 |
279.979 |
-1,44%
|
19,22
|
19,07
|
20,7531
|
19,86
|
| 27/05/2025 |
961.499 |
5,00%
|
19,16
|
19,07
|
20,7531
|
20,15
|
| 23/05/2025 |
168.929 |
0,79%
|
18,98
|
18,69
|
19,42
|
19,19
|
| 22/05/2025 |
243.498 |
-0,63%
|
19,27
|
18,684
|
19,48
|
19,04
|
| 21/05/2025 |
222.648 |
-2,54%
|
19,135
|
18,97
|
19,68
|
19,16
|
| 20/05/2025 |
336.704 |
2,13%
|
19,105
|
18,70
|
19,68
|
19,66
|
| 19/05/2025 |
229.078 |
0,37%
|
19,15
|
18,70
|
19,30
|
19,25
|
| 16/05/2025 |
322.385 |
-1,64%
|
19,63
|
18,82
|
19,85
|
19,18
|
| 15/05/2025 |
313.658 |
-1,17%
|
19,615
|
19,23
|
19,96
|
19,50
|
| 14/05/2025 |
459.555 |
0,00%
|
19,405
|
19,22
|
20,165
|
19,73
|
| 13/05/2025 |
702.363 |
1,39%
|
19,54
|
18,91
|
20,165
|
19,73
|
| 12/05/2025 |
815.265 |
0,10%
|
19,50
|
18,8481
|
19,97
|
19,46
|
| 09/05/2025 |
1.031.563 |
4,84%
|
15,20
|
14,90
|
19,195
|
18,83
|
| 08/05/2025 |
1.270.998 |
26,21%
|
13,94
|
13,845
|
17,96
|
17,96
|
| 07/05/2025 |
424.531 |
1,93%
|
13,735
|
13,5258
|
14,28
|
14,23
|
| 06/05/2025 |
299.163 |
2,65%
|
13,615
|
13,5258
|
14,00
|
13,96
|
| 05/05/2025 |
285.765 |
-0,80%
|
13,64
|
13,575
|
13,87
|
13,60
|
| 02/05/2025 |
472.676 |
5,46%
|
13,345
|
12,89
|
13,79
|
13,71
|
| 01/05/2025 |
801.512 |
-3,27%
|
13,06
|
12,9001
|
13,79
|
13,00
|
| 30/04/2025 |
443.742 |
1,36%
|
13,01
|
12,90
|
13,495
|
13,44
|
| 29/04/2025 |
334.996 |
2,00%
|
12,52
|
12,40
|
13,26
|
13,26
|
| 28/04/2025 |
241.756 |
3,83%
|
12,585
|
12,40
|
13,10
|
13,00
|
| 25/04/2025 |
228.550 |
0,48%
|
11,93
|
11,88
|
12,57
|
12,52
|
