Compass Minerals International Inc (CMP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
12-12-2022	161.139	2,50%	42,85	42,49	44,04	43,92
09-12-2022	104.305	-0,95%	43,33	42,84	44,42	42,85
08-12-2022	105.299	-2,24%	44,695	43,07	45,16	43,26
07-12-2022	146.097	1,35%	43,915	43,665	44,89	44,40
06-12-2022	632.409	-1,88%	44,76	42,37	45,2645	43,81
05-12-2022	903.132	-2,87%	45,70	44,615	46,72	44,65
02-12-2022	851.514	4,77%	42,90	42,63	46,03	45,91
01-12-2022	769.425	-1,20%	44,25	42,81	44,81	43,82
30-11-2022	1.226.954	8,14%	43,11	40,58	44,58	44,35
29-11-2022	759.608	1,33%	41,47	40,6948	42,18	41,01
28-11-2022	702.229	-4,54%	41,47	40,32	41,42	40,515
25-11-2022	248.439	-1,06%	41,97	41,815	42,4625	42,05
24-11-2022	537.301	1,43%	41,70	41,646	42,60	42,50
23-11-2022	537.301	1,43%	41,70	41,646	42,60	42,50
22-11-2022	651.172	1,95%	41,43	41,29	42,19	41,90
21-11-2022	569.694	1,33%	40,02	39,61	41,37	41,10
18-11-2022	607.061	-3,18%	41,92	40,01	42,38	40,56
17-11-2022	360.296	-1,99%	43,74	41,20	42,25	41,89
16-11-2022	563.602	-1,79%	43,74	42,2301	43,56	42,74
15-11-2022	448.338	0,64%	43,74	43,11	44,62	43,76
14-11-2022	108.715	-1,43%	43,74	43,32	44,235	43,48
11-11-2022	171.674	0,56%	44,75	43,7232	45,13	44,155
10-11-2022	228.949	12,82%	40,34	40,53	44,40	43,91
09-11-2022	76.540	-5,64%	40,34	38,65	40,61	38,81
08-11-2022	202.111	1,78%	40,44	40,07	42,595	41,13
07-11-2022	188.893	2,02%	40,05	39,3928	40,71	40,42
04-11-2022	139.462	4,20%	39,51	38,89	40,175	39,605
03-11-2022	139.731	0,00%	37,01	36,78	38,32	38,01
02-11-2022	108.212	-5,02%	40,27	38,01	40,275	38,01
01-11-2022	127.893	1,21%	40,27	39,755	40,79	40,02
31-10-2022	111.588	-2,30%	40,50	39,482	40,29	39,54
28-10-2022	185.787	-1,12%	41,33	40,015	41,2658	40,51
27-10-2022	266.064	0,00%	41,33	40,30	41,80	40,97
26-10-2022	281.483	1,44%	41,55	40,7052	41,7225	40,97
25-10-2022	253.283	1,00%	39,75	39,63	40,685	40,39
24-10-2022	104.904	-0,18%	39,75	39,27	40,26	39,99
21-10-2022	95.152	3,51%	38,66	38,59	40,65	40,08
20-10-2022	94.248	-2,93%	39,61	38,31	40,515	38,71
19-10-2022	115.599	-1,80%	40,58	39,48	40,74	39,88
18-10-2022	112.016	1,88%	38,89	40,025	41,175	40,58
17-10-2022	117.238	5,54%	38,89	39,03	40,00	39,83
14-10-2022	110.523	-6,24%	40,52	37,74	40,485	37,74
13-10-2022	130.158	2,03%	39,01	37,74	40,34	40,25
12-10-2022	68.566	0,03%	39,01	38,64	39,82	39,45
11-10-2022	75.634	-0,53%	39,65	38,685	40,405	39,44
10-10-2022	125.563	-0,08%	39,725	39,10	40,64	39,65
07-10-2022	126.824	-0,73%	39,345	38,99	39,95	39,68
06-10-2022	74.407	-1,61%	40,08	39,57	40,63	39,995
05-10-2022	146.395	-3,95%	42,32	40,61	42,32	40,65
04-10-2022	121.498	5,43%	41,22	41,08	42,485	42,32
03-10-2022	236.169	4,18%	39,11	39,11	40,72	40,14
30-09-2022	198.531	0,10%	38,59	37,86	39,63	38,53
29-09-2022	108.868	-1,26%	38,75	37,68	38,81	38,49
28-09-2022	206.469	4,14%	37,82	37,61	39,33	38,98
27-09-2022	150.933	2,38%	36,68	36,75	37,71	37,43
26-09-2022	126.858	-0,87%	36,68	36,15	38,275	36,56
23-09-2022	160.287	-4,11%	36,95	36,21	37,535	36,88
22-09-2022	140.408	-0,59%	39,40	37,51	39,26	38,46
21-09-2022	143.347	-4,28%	40,25	38,685	41,08	38,69
20-09-2022	154.030	-2,20%	40,64	39,44	40,885	40,42
19-09-2022	209.777	7,52%	38,20	38,20	41,51	41,33
16-09-2022	536.295	-2,46%	38,88	36,8601	39,02	38,44
15-09-2022	592.896	-4,74%	41,42	39,39	42,70	39,41
14-09-2022	774.111	5,24%	41,42	37,68	42,005	41,37
13-09-2022	547.603	-7,11%	40,69	38,315	41,44	39,31
12-09-2022	432.343	5,69%	40,69	40,26	42,43	42,32
09-09-2022	245.100	2,12%	39,49	39,08	40,18	39,59
08-09-2022	259.756	-2,69%	39,49	38,65	39,93	38,77
07-09-2022	109.268	2,83%	38,62	38,305	39,975	39,99
06-09-2022	106.367	-0,64%	39,49	38,34	39,8574	38,89
05-09-2022	93.620	-1,56%	40,245	38,81	40,51	39,14
02-09-2022	93.620	-1,56%	40,245	38,81	40,51	39,14
01-09-2022	149.649	-1,80%	39,71	38,68	39,8247	39,76
31-08-2022	86.148	-1,65%	41,26	40,49	41,6399	40,49
30-08-2022	75.093	-2,53%	42,25	41,0237	42,44	41,17
29-08-2022	94.395	-0,50%	41,62	41,43	42,83	42,24
26-08-2022	103.642	-3,28%	43,71	42,04	44,12	42,45
25-08-2022	106.603	4,05%	42,65	42,46	43,93	43,89
24-08-2022	90.630	1,64%	41,68	41,01	42,30	42,17
23-08-2022	142.112	0,51%	41,95	41,205	42,20	41,49
22-08-2022	131.638	-2,73%	41,23	40,87	41,72	41,28
19-08-2022	159.961	-3,08%	43,03	42,02	43,363	42,44
18-08-2022	139.270	1,65%	43,49	43,04	43,9122	43,79
17-08-2022	138.055	-2,02%	43,04	42,45	43,71	43,08
16-08-2022	108.656	1,41%	43,65	43,42	44,50	43,97
15-08-2022	117.975	0,32%	42,31	42,10	43,50	43,36
12-08-2022	146.028	3,65%	41,82	41,63	43,77	43,22