Compass Minerals International Inc (CMP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03-05-2023	155.576	-0,16%	32,27	31,91	32,765	32,02
02-05-2023	119.168	-1,20%	32,055	31,385	32,30	32,07
01-05-2023	176.335	-0,83%	33,06	32,11	33,03	32,46
28-04-2023	146.727	1,43%	32,27	32,385	33,10	32,73
27-04-2023	100.999	1,80%	32,10	31,66	32,33	32,27
26-04-2023	150.827	0,29%	31,88	31,39	32,14	31,70
25-04-2023	137.580	-2,11%	31,50	30,82	31,71	31,61
24-04-2023	64.487	1,19%	31,86	31,83	32,45	32,29
21-04-2023	107.840	-1,36%	32,06	31,38	32,03	31,91
20-04-2023	107.987	-1,61%	32,745	32,01	32,788	32,35
19-04-2023	146.443	2,14%	31,36	31,2829	32,93	32,88
18-04-2023	84.651	-1,11%	32,73	31,79	32,71	32,19
17-04-2023	126.690	3,01%	31,70	31,615	32,555	32,55
14-04-2023	113.445	-1,99%	32,22	31,30	32,785	31,60
13-04-2023	159.588	0,06%	32,62	32,155	32,80	32,24
12-04-2023	97.594	-1,14%	33,00	32,17	33,07	32,22
11-04-2023	95.751	2,16%	32,53	32,25	33,07	32,59
10-04-2023	167.110	1,30%	31,25	31,04	32,22	31,90
06-04-2023	111.203	-1,66%	32,07	31,21	31,97	31,49
05-04-2023	258.973	-5,41%	33,44	31,72	33,56	32,02
04-04-2023	85.082	-1,63%	34,01	33,08	34,08	33,85
03-04-2023	134.123	0,35%	34,65	33,87	34,785	34,41
31-03-2023	109.682	3,85%	33,59	33,40	34,35	34,29
30-03-2023	96.131	1,41%	32,94	32,55	33,22	33,02
29-03-2023	128.376	3,01%	31,95	31,86	32,87	32,56
28-03-2023	128.996	0,99%	31,40	31,19	31,875	31,61
27-03-2023	115.016	0,19%	31,55	31,015	31,71	31,30
24-03-2023	243.794	1,23%	31,40	30,47	31,5206	31,24
23-03-2023	151.324	-1,72%	31,40	30,56	31,92	30,86
22-03-2023	192.205	-4,21%	32,74	31,34	32,88	31,40
21-03-2023	209.300	3,24%	32,35	32,2488	33,11	32,78
20-03-2023	278.981	-0,75%	32,72	31,50	33,43	31,75
17-03-2023	206.308	-3,18%	33,06	31,76	32,885	31,99
16-03-2023	172.953	-0,69%	32,66	32,18	33,40	33,04
15-03-2023	235.762	-2,92%	32,93	32,565	33,575	33,27
14-03-2023	236.380	0,32%	35,39	33,595	35,715	34,27
13-03-2023	155.394	-3,34%	34,55	34,02	35,265	34,16
10-03-2023	167.534	-2,89%	36,17	34,85	36,47	35,34
09-03-2023	111.272	-3,86%	37,93	36,13	37,96	36,39
08-03-2023	160.559	-0,29%	38,32	37,57	38,7217	38,00
07-03-2023	147.633	-3,20%	39,16	38,00	39,40	38,11
06-03-2023	143.458	-3,65%	40,27	39,05	40,62	39,37
03-03-2023	101.162	3,92%	39,30	39,15	40,95	40,86
02-03-2023	138.973	0,69%	38,50	38,48	39,315	39,32
01-03-2023	158.674	1,35%	38,50	38,38	39,71	39,05
28-02-2023	108.135	-0,57%	39,20	38,465	39,15	38,53
27-02-2023	105.127	-0,05%	39,25	38,48	39,20	38,75
24-02-2023	99.233	-0,97%	38,35	38,035	38,74	38,77
23-02-2023	102.097	-0,36%	39,55	38,80	39,7819	39,15
22-02-2023	155.816	0,59%	39,14	38,91	39,94	39,29
21-02-2023	190.875	-4,22%	40,15	38,881	40,22	39,06
20-02-2023	110.049	0,03%	40,56	40,185	40,9506	40,78
17-02-2023	110.049	0,03%	40,56	40,185	40,9506	40,78
16-02-2023	126.287	1,52%	39,71	39,23	41,15	40,77
15-02-2023	135.794	2,45%	38,78	38,03	40,46	40,16
14-02-2023	158.067	0,15%	38,56	38,47	39,70	39,20
13-02-2023	214.304	1,29%	37,73	37,87	39,34	39,14
10-02-2023	237.607	-0,72%	38,33	37,915	39,00	38,64
09-02-2023	562.406	-0,15%	38,995	38,50	39,70	38,92
08-02-2023	932.847	-14,72%	43,55	37,83	44,2399	38,98
07-02-2023	121.276	0,46%	45,15	44,63	46,18	45,71
06-02-2023	107.051	-3,60%	46,96	45,13	46,97	45,50
03-02-2023	113.106	-1,01%	46,70	46,56	47,40	47,1991
02-02-2023	168.685	4,40%	46,17	45,47	47,68	47,68
01-02-2023	218.315	-2,12%	46,63	44,465	46,86	45,67
31-01-2023	151.841	6,38%	44,32	44,29	46,69	46,66
30-01-2023	95.308	-1,57%	44,35	43,66	44,555	43,86
27-01-2023	133.480	-1,29%	45,10	44,405	45,31	44,56
26-01-2023	131.686	-0,44%	45,36	43,925	45,585	45,14
25-01-2023	84.823	0,04%	44,64	44,47	45,37	45,34
24-01-2023	95.270	0,69%	44,865	44,32	45,395	45,32
23-01-2023	133.690	-0,29%	44,73	44,73	45,68	45,01
20-01-2023	162.604	0,92%	45,18	43,71	45,24	45,14
19-01-2023	170.621	-2,06%	45,18	44,52	45,45	44,73
18-01-2023	112.986	-1,57%	47,12	45,63	47,44	45,67
17-01-2023	166.410	-1,30%	47,05	45,67	46,895	46,40
16-01-2023	152.646	0,99%	46,44	45,76	47,23	47,01
13-01-2023	152.646	0,99%	46,44	45,76	47,23	47,01
12-01-2023	151.883	2,04%	45,91	45,37	46,69	46,55
11-01-2023	89.315	-0,48%	46,10	45,285	46,44	45,62
10-01-2023	69.466	0,64%	45,54	44,66	46,015	45,84
09-01-2023	102.334	-1,49%	46,86	45,50	46,57	45,55
06-01-2023	188.003	4,95%	45,25	44,6436	46,42	46,24
05-01-2023	119.291	2,68%	42,50	42,00	44,425	44,06
04-01-2023	115.362	3,03%	42,38	41,92	43,385	42,91
03-01-2023	124.732	1,59%	41,48	40,90	41,99	41,65
02-01-2023	99.097	-0,27%	40,645	40,385	41,38	41,00
30-12-2022	99.097	-0,27%	40,645	40,385	41,38	41,00
29-12-2022	101.366	2,24%	40,64	40,22	41,61	41,11
28-12-2022	129.453	-3,02%	41,66	39,86	41,59	40,21
27-12-2022	111.764	-0,46%	41,94	40,98	41,97	41,46
23-12-2022	39.974	0,98%	40,93	40,61	41,4437	41,34
22-12-2022	144.446	-1,99%	41,115	39,9403	41,115	40,94
21-12-2022	88.078	4,24%	40,65	40,67	41,85	41,77
20-12-2022	176.180	-0,03%	40,20	38,89	40,80	40,07
19-12-2022	215.584	-5,27%	42,10	39,68	42,10	40,08
16-12-2022	183.298	0,71%	41,37	41,00	42,74	42,31
15-12-2022	145.900	-3,43%	42,54	41,77	42,6571	42,01
14-12-2022	142.345	-1,81%	44,03	43,18	44,345	43,50
13-12-2022	141.322	0,87%	45,53	43,695	45,73	44,30