ComStock Resources Inc (CRK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	1.329.760	1,63%	8,02	7,981	8,255	8,13
26/02/2024	1.447.484	0,63%	8,02	7,86	8,18	8,00
23/02/2024	2.812.044	-4,22%	8,06	7,87	8,17	7,95
22/02/2024	1.995.271	-0,36%	8,06	7,91	8,30	8,30
21/02/2024	5.674.624	10,48%	7,85	7,89	8,51	8,33
20/02/2024	2.639.553	-1,18%	7,58	7,46	7,73	7,54
19/02/2024	2.062.160	1,33%	7,505	7,435	7,78	7,63
16/02/2024	2.062.160	1,33%	7,505	7,435	7,78	7,63
15/02/2024	3.531.696	3,43%	7,425	7,23	7,675	7,53
14/02/2024	6.076.207	-0,95%	7,24	7,08	7,60	7,28
13/02/2024	3.958.375	-4,67%	7,545	7,265	7,565	7,35
12/02/2024	2.865.734	4,76%	7,41	7,305	7,845	7,71
09/02/2024	1.615.274	-1,87%	7,41	7,305	7,475	7,36
08/02/2024	1.625.608	0,54%	7,43	7,33	7,52	7,50
07/02/2024	2.380.733	-0,80%	7,555	7,32	7,59	7,46
06/02/2024	1.858.042	0,94%	7,43	7,38	7,63	7,52
05/02/2024	1.602.936	-2,49%	7,54	7,42	7,55	7,45
02/02/2024	1.185.556	-1,55%	7,85	7,57	7,76	7,64
01/02/2024	2.056.071	-0,64%	8,11	7,66	7,95	7,76
31/01/2024	1.279.368	-3,94%	8,11	7,81	8,16	7,81
30/01/2024	1.065.915	2,39%	8,01	7,775	8,14	8,13
29/01/2024	1.836.549	-0,63%	8,01	7,79	8,05	7,94
26/01/2024	2.858.860	-2,80%	8,32	7,77	8,28	7,99
25/01/2024	1.246.880	0,00%	8,32	8,11	8,3745	8,22
24/01/2024	2.114.274	2,49%	8,11	8,09	8,48	8,22
23/01/2024	1.397.565	0,00%	8,04	7,92	8,0984	8,02
22/01/2024	3.019.826	0,38%	7,83	7,74	8,03	8,02
19/01/2024	2.959.027	-0,75%	7,94	7,77	7,99	7,99
18/01/2024	2.477.679	-0,74%	8,14	7,94	8,145	8,05
17/01/2024	2.749.177	-2,76%	8,16	8,00	8,27	8,11
16/01/2024	4.026.049	-6,40%	8,84	8,34	8,78	8,34
15/01/2024	1.500.660	3,36%	8,84	8,79	9,08	8,91
12/01/2024	1.500.660	3,36%	8,84	8,79	9,08	8,91
11/01/2024	2.395.974	-2,49%	8,84	8,57	8,93	8,62
10/01/2024	1.879.975	-4,43%	9,08	8,77	9,15	8,84
09/01/2024	2.947.937	3,82%	9,02	8,8867	9,39	9,25
08/01/2024	2.156.039	0,11%	8,58	8,46	8,91	8,91
05/01/2024	2.101.927	2,06%	9,115	8,58	8,955	8,90
04/01/2024	1.900.210	-1,69%	8,71	8,70	9,10	8,72
03/01/2024	1.417.374	-0,78%	8,71	8,68	8,94	8,87
02/01/2024	1.704.534	1,02%	8,975	8,86	9,26	8,94
29/12/2023	2.049.824	-0,90%	9,045	8,84	9,01	8,85
28/12/2023	1.380.850	-1,65%	9,045	8,895	9,19	8,93
27/12/2023	1.085.889	-0,98%	9,25	9,04	9,31	9,08
26/12/2023	943.476	0,44%	9,20	9,115	9,31	9,17
22/12/2023	1.969.737	0,00%	8,82	9,03	9,2987	9,13
21/12/2023	2.108.622	5,06%	8,82	8,7487	9,13	9,13
20/12/2023	2.700.521	-2,69%	8,99	8,665	9,0575	8,69
19/12/2023	1.646.909	0,79%	8,85	8,56	8,96	8,93
18/12/2023	1.550.999	-0,67%	9,12	8,86	9,19	8,86
15/12/2023	2.143.958	-1,11%	9,14	8,86	9,22	8,92
14/12/2023	2.990.462	3,80%	8,92	8,73	9,175	9,02
13/12/2023	3.113.557	3,45%	8,38	8,35	8,785	8,69
12/12/2023	1.869.279	-3,45%	8,43	8,30	8,52	8,40
11/12/2023	2.276.042	-2,14%	8,59	8,49	8,85	8,70
08/12/2023	1.465.237	-1,88%	9,10	8,89	9,13	8,89
07/12/2023	2.621.069	0,00%	9,10	8,8114	9,185	9,06
06/12/2023	2.485.230	-4,93%	9,905	9,06	9,595	9,06
05/12/2023	1.263.937	-2,85%	9,905	9,53	9,965	9,53
04/12/2023	1.833.885	-2,87%	9,96	9,76	10,06	9,81
01/12/2023	1.158.171	2,33%	9,815	9,78	10,2299	10,10
30/11/2023	1.664.653	-0,65%	10,01	9,73	10,3413	9,87
29/11/2023	1.090.633	-1,76%	10,28	10,032	10,40	10,06
28/11/2023	848.225	-0,20%	10,28	10,14	10,45	10,24
27/11/2023	922.773	-2,75%	10,37	10,125	10,375	10,26
24/11/2023	481.834	0,47%	10,53	10,49	10,75	10,62
23/11/2023	969.922	0,76%	10,28	10,17	10,62	10,57
22/11/2023	965.038	0,76%	10,28	10,17	10,62	10,57
21/11/2023	1.326.321	-2,69%	10,70	10,41	10,70	10,49
20/11/2023	970.300	-1,01%	10,91	10,77	11,035	10,78
17/11/2023	1.422.673	1,30%	10,87	10,695	10,90	10,89
16/11/2023	1.726.876	-5,45%	11,21	10,6003	11,25	10,75
15/11/2023	1.259.037	0,53%	11,23	11,34	11,73	11,37
14/11/2023	969.171	1,25%	11,23	11,10	11,565	11,31
13/11/2023	1.130.481	2,95%	11,00	10,9603	11,301	11,17
10/11/2023	1.610.334	-2,69%	11,30	10,785	11,30	10,85
09/11/2023	1.135.859	-2,19%	11,775	11,12	11,51	11,15
08/11/2023	1.998.115	-3,88%	12,165	11,365	11,825	11,40
07/11/2023	2.279.017	-4,97%	12,165	11,785	12,13	11,86
06/11/2023	2.407.126	-6,24%	13,16	12,36	13,18	12,48
03/11/2023	1.377.303	1,14%	12,73	13,07	13,39	13,31
02/11/2023	1.108.504	3,95%	12,73	12,61	13,16	13,16
01/11/2023	1.470.392	0,48%	12,405	12,24	12,84	12,66
31/10/2023	5.277.235	4,56%	12,22	11,65	12,64	12,60
30/10/2023	1.638.769	-1,63%	12,22	11,94	12,3142	12,05
27/10/2023	805.847	-1,09%	12,56	12,0091	12,55	12,3247
26/10/2023	1.717.356	2,72%	11,97	11,6901	12,54	12,46
25/10/2023	1.225.047	0,92%	12,06	11,915	12,175	12,13
24/10/2023	1.007.659	0,50%	12,06	11,925	12,16	12,02
23/10/2023	836.749	-2,69%	12,175	11,97	12,33	11,96
20/10/2023	851.039	-2,62%	12,53	12,295	12,56	12,29
19/10/2023	1.721.455	-2,47%	13,01	12,59	13,10	12,62
18/10/2023	1.856.529	-0,54%	12,65	12,865	13,275	12,94
17/10/2023	1.564.466	3,42%	12,65	12,595	13,065	13,01
16/10/2023	1.136.653	-0,63%	12,79	12,191	12,67	12,58
13/10/2023	1.184.860	-0,08%	12,79	12,6301	12,92	12,66
12/10/2023	1.462.625	2,59%	12,02	12,36	12,68	12,67
11/10/2023	1.466.578	0,82%	12,02	11,75	12,35	12,35
10/10/2023	1.123.411	-0,33%	11,61	12,13	12,405	12,25
09/10/2023	2.169.436	7,43%	11,61	11,61	12,34	12,29