ComStock Resources Inc (CRK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
07/12/2022	1.822.947	-0,81%	14,665	14,45	14,99	14,69
06/12/2022	6.376.769	-0,27%	14,75	14,50	15,12	14,81
05/12/2022	10.261.391	-10,09%	16,33	14,74	16,35	14,88
02/12/2022	5.770.061	-5,11%	17,105	16,52	17,31	16,54
01/12/2022	5.816.814	-4,69%	18,745	17,42	18,8002	17,49
30/11/2022	3.668.708	0,36%	18,43	17,82	18,50	18,35
29/11/2022	2.561.986	1,71%	18,39	17,99	18,47	18,41
28/11/2022	3.282.897	-4,47%	18,22	17,99	18,53	18,055
25/11/2022	1.566.968	-2,50%	19,26	18,78	19,31	18,76
24/11/2022	3.825.821	0,63%	19,25	18,99	19,81	19,24
23/11/2022	3.825.821	0,63%	19,25	18,99	19,81	19,24
22/11/2022	6.108.896	4,08%	18,67	18,65	19,71	19,12
21/11/2022	5.936.602	4,43%	17,37	16,99	18,39	18,37
18/11/2022	4.650.132	-1,95%	17,90	17,035	17,89	17,59
17/11/2022	5.045.552	-3,76%	17,90	17,41	18,08	17,43
16/11/2022	5.371.429	-3,26%	18,39	17,6216	18,36	18,11
15/11/2022	4.638.392	2,33%	18,39	17,99	18,775	18,705
14/11/2022	1.643.930	-1,72%	18,99	18,25	19,55	18,28
11/11/2022	1.573.921	-0,16%	19,04	18,265	19,68	18,60
10/11/2022	1.187.960	4,55%	18,98	17,86	18,78	18,63
09/11/2022	1.308.689	-9,47%	18,98	17,76	19,35	17,835
08/11/2022	1.543.049	-2,86%	18,98	19,10	20,11	19,70
07/11/2022	3.372.901	9,77%	18,98	19,10	21,165	20,23
04/11/2022	1.416.312	3,98%	18,19	17,26	18,43	18,425
03/11/2022	1.252.563	-3,49%	19,06	17,61	18,48	17,72
02/11/2022	2.895.033	-1,77%	19,06	18,07	19,50	18,36
01/11/2022	1.706.412	-0,48%	18,92	18,251	19,0599	18,69
31/10/2022	1.809.232	5,15%	17,70	18,27	19,1791	18,78
28/10/2022	790.696	0,79%	17,70	17,0647	18,16	17,83
27/10/2022	1.157.519	0,51%	17,82	17,6501	18,44	17,69
26/10/2022	1.244.373	-0,11%	17,40	17,28	18,06	17,60
25/10/2022	1.228.815	5,13%	16,50	16,50	17,71	17,62
24/10/2022	1.191.799	1,39%	16,50	16,295	17,04	16,76
21/10/2022	2.046.326	-2,51%	18,25	15,765	16,81	16,525
20/10/2022	1.539.000	-5,26%	18,25	16,915	18,29	16,94
19/10/2022	1.167.493	-1,16%	17,99	17,6868	18,275	17,88
18/10/2022	1.480.134	2,99%	17,995	17,665	18,5275	18,065
17/10/2022	1.572.658	1,39%	17,25	16,72	17,6701	17,54
14/10/2022	1.194.372	-7,75%	18,60	17,28	18,88	17,50
13/10/2022	988.331	4,23%	17,79	17,662	19,03	18,97
12/10/2022	1.001.429	3,41%	17,88	17,4175	18,28	18,20
11/10/2022	1.217.757	-1,90%	17,88	17,17	18,08	17,60
10/10/2022	1.864.206	1,53%	17,65	17,38	18,27	17,94
07/10/2022	3.005.599	-2,81%	18,05	17,455	18,35	17,67
06/10/2022	2.140.392	-5,14%	19,00	18,165	19,435	18,195
05/10/2022	2.116.782	-0,83%	18,74	18,40	19,70	19,18
04/10/2022	1.595.747	7,03%	18,67	18,44	19,64	19,34
03/10/2022	1.604.266	4,51%	17,94	17,7682	18,40	18,069
30/09/2022	1.263.172	2,86%	16,52	16,52	17,585	17,29
29/09/2022	1.256.606	-2,18%	16,95	16,12	17,38	16,815
28/09/2022	1.848.359	8,52%	15,955	15,74	17,39	17,19
27/09/2022	1.477.844	0,89%	19,14	15,62	16,24	15,84
26/09/2022	2.486.609	-3,21%	19,14	15,60	16,77	15,70
23/09/2022	2.004.127	-10,44%	19,14	15,715	16,96	16,22
22/09/2022	1.268.224	-2,63%	19,14	17,88	19,3181	18,11
21/09/2022	1.101.390	-1,59%	19,01	18,61	19,83	18,60
20/09/2022	902.276	-0,79%	19,01	18,525	19,27	18,90
19/09/2022	996.380	0,53%	18,195	18,10	19,27	19,05
16/09/2022	1.855.474	-5,11%	19,70	17,98	19,69	18,95
15/09/2022	1.695.804	-5,94%	20,38	19,53	20,32	19,97
14/09/2022	2.238.114	8,10%	20,38	20,31	21,85	21,23
13/09/2022	1.183.585	-1,51%	19,55	19,48	20,3799	19,64
12/09/2022	1.641.702	6,18%	19,25	19,25	19,95	19,94
09/09/2022	699.937	1,47%	17,66	18,36	19,0389	18,65
08/09/2022	1.054.806	5,13%	17,66	17,557	18,60	18,46
07/09/2022	1.121.196	-3,09%	18,84	17,23	17,94	17,56
06/09/2022	1.226.195	-5,58%	18,84	18,00	19,03	18,12
05/09/2022	1.265.127	1,59%	19,27	18,63	19,3968	19,19
02/09/2022	1.265.127	1,59%	19,27	18,63	19,3968	19,19
01/09/2022	1.432.136	-3,62%	19,20	18,815	19,80	18,89
31/08/2022	1.444.863	4,15%	18,37	18,15	19,88	19,60
30/08/2022	2.436.843	-9,39%	19,93	18,43	20,15	18,82
29/08/2022	1.646.572	2,22%	19,93	19,80	21,18	20,77
26/08/2022	1.229.674	1,25%	20,02	19,91	20,79	20,32
25/08/2022	1.466.290	1,57%	19,89	19,4312	20,30	20,07
24/08/2022	1.168.163	4,16%	19,13	19,01	19,855	19,76
23/08/2022	2.047.992	-3,02%	19,99	18,5699	20,66	18,97
22/08/2022	1.846.327	5,84%	18,10	18,5398	19,75	19,56
19/08/2022	1.083.813	-2,89%	18,10	18,35	18,87	18,48
18/08/2022	1.332.316	5,55%	18,10	18,3224	19,11	19,03
17/08/2022	1.877.265	1,12%	18,10	17,53	18,77	18,03
16/08/2022	1.596.405	6,12%	17,66	17,06	18,14	17,8281
15/08/2022	1.099.563	-3,50%	17,15	15,95	16,95	16,80
12/08/2022	854.929	0,69%	17,15	16,90	17,50	17,41
11/08/2022	1.573.899	7,93%	16,595	16,40	17,51	17,29
10/08/2022	1.224.796	1,07%	15,68	15,16	16,0525	16,02
09/08/2022	1.383.326	6,81%	15,68	15,64	16,35	15,85
08/08/2022	2.009.425	-4,93%	15,355	14,605	15,59	14,84
05/08/2022	1.263.685	1,43%	15,07	14,95	16,33	15,61
04/08/2022	1.843.335	-7,73%	16,715	15,32	16,885	15,39
03/08/2022	3.038.897	4,38%	16,06	15,48	16,95	16,68
02/08/2022	2.533.029	1,65%	15,61	14,99	16,20	15,98
01/08/2022	1.820.426	-1,32%	16,17	15,0542	15,87	15,72
29/07/2022	1.263.795	0,51%	16,17	15,93	16,35	15,93
28/07/2022	1.186.822	-1,86%	15,73	15,52	16,522	15,85
27/07/2022	1.275.247	3,13%	15,73	15,39	16,28	16,15
26/07/2022	2.385.779	4,96%	14,02	15,145	15,88	15,65
25/07/2022	1.404.244	9,79%	14,02	13,61	15,045	14,91
22/07/2022	1.397.749	0,22%	13,91	13,50	14,39	13,60
21/07/2022	1.464.580	-0,73%	13,48	12,71	13,585	13,57