ComStock Resources Inc (CRK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	1.731.113	-2,09%	10,79	10,20	10,815	10,32
18/05/2023	1.889.659	8,55%	9,69	9,60	10,56	10,54
17/05/2023	1.561.795	0,41%	9,76	9,55	9,95	9,71
16/05/2023	1.121.277	-4,54%	10,11	9,655	10,215	9,67
15/05/2023	1.495.777	3,47%	9,90	9,81	10,2927	10,13
12/05/2023	1.732.785	4,93%	9,465	9,29	9,8094	9,79
11/05/2023	1.314.018	-2,30%	9,49	9,28	9,5455	9,33
10/05/2023	1.694.615	-1,55%	9,725	9,3349	9,76	9,55
09/05/2023	958.115	-0,21%	9,61	9,56	9,885	9,70
08/05/2023	1.817.028	1,78%	9,89	9,56	9,9999	9,72
05/05/2023	1.435.948	3,24%	9,48	9,36	9,8298	9,55
04/05/2023	1.895.009	-5,52%	9,78	9,205	9,805	9,25
03/05/2023	4.117.803	-11,16%	10,35	9,55	10,44	9,55
02/05/2023	1.795.666	-4,95%	11,04	10,532	11,10	10,75
01/05/2023	1.211.701	-1,65%	11,285	11,135	11,475	11,31
28/04/2023	1.392.965	3,32%	11,19	11,13	11,61	11,50
27/04/2023	1.648.728	4,41%	10,74	10,71	11,175	11,13
26/04/2023	2.542.467	-1,84%	10,81	10,565	10,99	10,66
25/04/2023	2.109.584	-3,47%	10,99	10,66	11,16	10,86
24/04/2023	1.264.416	3,02%	10,85	10,85	11,365	11,25
21/04/2023	1.592.427	-1,44%	11,11	10,88	11,18	10,92
20/04/2023	1.626.128	1,28%	11,05	10,985	11,29	11,08
19/04/2023	1.398.921	-0,91%	10,67	10,64	10,9475	10,94
18/04/2023	1.296.670	-0,09%	10,91	10,69	11,05	11,04
17/04/2023	1.481.839	-0,63%	11,45	10,965	11,55	11,05
14/04/2023	772.492	1,18%	11,00	10,94	11,15	11,12
13/04/2023	1.018.291	0,27%	10,975	10,85	11,24	10,99
12/04/2023	1.041.722	-2,32%	11,22	10,88	11,27	10,96
11/04/2023	1.413.080	1,26%	11,01	10,775	11,24	11,22
10/04/2023	2.038.823	6,54%	10,65	10,6021	11,13	11,08
06/04/2023	954.268	-3,44%	10,71	10,40	10,75	10,40
05/04/2023	1.437.134	-0,83%	10,91	10,57	10,98	10,77
04/04/2023	1.494.711	0,56%	10,87	10,5325	10,97	10,86
03/04/2023	2.021.396	0,09%	11,12	10,61	11,21	10,80
31/03/2023	1.966.567	3,55%	10,62	10,58	10,9839	10,79
30/03/2023	1.773.437	-0,95%	10,67	10,2511	10,7299	10,42
29/03/2023	1.285.939	-1,50%	10,825	10,435	10,83	10,52
28/03/2023	737.479	-0,37%	10,69	10,58	10,835	10,68
27/03/2023	1.285.257	1,80%	10,50	10,24	10,7596	10,72
24/03/2023	1.654.219	5,72%	9,775	9,71	10,545	10,53
23/03/2023	1.462.905	-3,02%	10,44	9,785	10,65	9,96
22/03/2023	1.162.989	-4,91%	10,75	10,25	10,82	10,27
21/03/2023	1.275.561	3,15%	10,79	10,475	10,89	10,80
20/03/2023	1.836.723	1,65%	10,35	10,345	10,685	10,47
17/03/2023	2.862.306	-3,65%	10,42	10,0325	10,615	10,30
16/03/2023	1.693.204	4,60%	9,96	9,96	10,74	10,69
15/03/2023	2.655.454	-4,31%	10,14	9,85	10,35	10,22
14/03/2023	1.397.141	-1,11%	10,98	10,44	11,2694	10,68
13/03/2023	2.031.969	0,00%	10,51	10,31	11,265	10,80
10/03/2023	2.712.343	-6,57%	11,52	10,755	11,52	10,80
09/03/2023	1.653.234	-3,34%	11,96	11,515	12,13	11,56
08/03/2023	1.263.211	-1,97%	12,15	11,6901	12,315	11,96
07/03/2023	1.335.822	-1,22%	12,275	12,115	12,449	12,20
06/03/2023	2.584.578	-6,23%	12,63	12,26	12,76	12,35
03/03/2023	3.514.519	6,73%	12,30	12,21	13,415	13,17
02/03/2023	1.240.655	-0,96%	12,31	12,1208	12,465	12,34
01/03/2023	1.355.173	2,64%	12,04	11,98	12,575	12,46
28/02/2023	1.889.609	-0,37%	12,30	12,095	12,43	12,14
27/02/2023	2.040.457	-3,90%	12,81	12,245	12,82	12,31
24/02/2023	4.267.616	6,84%	12,00	11,765	12,825	12,81
23/02/2023	2.051.184	1,96%	12,02	11,77	12,49	11,99
22/02/2023	2.062.170	4,07%	11,39	11,33	11,98	11,76
21/02/2023	2.455.151	-6,30%	12,04	11,265	12,04	11,30
20/02/2023	2.882.860	-7,94%	12,775	11,935	12,80	12,06
17/02/2023	2.882.860	-7,94%	12,775	11,935	12,80	12,06
16/02/2023	3.545.494	0,31%	13,165	13,04	13,485	13,10
15/02/2023	5.598.133	5,84%	12,71	11,7828	13,286	13,06
14/02/2023	2.468.927	0,24%	12,41	12,165	12,565	12,34
13/02/2023	2.527.615	-0,57%	12,36	12,095	12,53	12,31
10/02/2023	1.528.920	4,65%	11,97	11,765	12,40	12,38
09/02/2023	2.022.494	1,63%	11,74	11,64	12,19	11,83
08/02/2023	1.385.480	-2,43%	11,94	11,38	12,02	11,64
07/02/2023	1.961.130	5,11%	11,47	11,45	11,97	11,93
06/02/2023	2.717.759	-4,29%	11,79	11,31	11,87	11,39
03/02/2023	13.673.280	-1,25%	12,03	11,73	12,435	11,90
02/02/2023	4.446.541	0,92%	11,94	11,78	12,4474	12,05
01/02/2023	3.236.057	-1,73%	11,97	11,56	12,165	11,94
31/01/2023	4.498.474	3,49%	12,33	11,92	12,40	12,15
30/01/2023	1.386.443	-4,94%	12,05	11,71	12,21	11,74
27/01/2023	1.530.766	0,24%	12,19	12,075	12,44	12,35
26/01/2023	2.421.208	0,33%	12,26	11,69	12,3867	12,32
25/01/2023	1.392.999	-3,76%	12,41	11,958	12,43	12,28
24/01/2023	1.053.981	-2,00%	12,96	12,56	12,97	12,76
23/01/2023	1.001.006	2,76%	12,89	12,64	13,13	13,02
20/01/2023	1.000.823	0,72%	12,68	12,42	12,8979	12,67
19/01/2023	1.142.625	-0,32%	12,595	12,395	12,78	12,58
18/01/2023	1.128.285	-3,37%	13,00	12,5827	13,2159	12,62
17/01/2023	1.190.878	0,54%	13,49	12,955	13,67	13,06
16/01/2023	1.024.225	1,01%	12,85	12,61	13,0399	13,06
13/01/2023	1.024.225	1,01%	12,85	12,61	13,0399	13,06
12/01/2023	1.478.215	4,61%	12,73	12,52	13,035	12,93
11/01/2023	1.571.652	-1,12%	12,64	12,295	12,80	12,36
10/01/2023	2.104.329	-2,57%	12,35	12,145	12,52	12,50
09/01/2023	1.374.040	1,18%	12,97	12,645	13,21	12,83
06/01/2023	1.078.617	3,51%	12,28	12,175	12,70	12,68
05/01/2023	1.438.847	-6,99%	12,86	12,1305	12,92	12,25
04/01/2023	1.787.282	5,19%	12,34	12,208	13,51	13,17
03/01/2023	2.093.490	-8,68%	13,13	11,51	13,3911	12,52
02/01/2023	1.800.152	0,37%	13,47	13,31	13,79	13,71
30/12/2022	1.800.152	0,37%	13,47	13,31	13,79	13,71