Consol Mining Corporation (CEIX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	36.349	-1,37%	107,00	104,14	107,77	105,18
16/07/2024	267.006	1,19%	105,40	102,00	107,08	106,64
15/07/2024	302.530	4,04%	102,09	101,79	107,265	105,39
12/07/2024	114.839	0,60%	99,87	100,25	102,70	101,30
11/07/2024	153.412	2,05%	100,76	98,27	101,22	100,70
10/07/2024	128.683	-1,28%	100,76	97,92	100,575	98,68
09/07/2024	131.258	-1,18%	100,76	99,90	103,07	99,96
08/07/2024	100.787	-0,08%	101,51	100,86	102,27	101,15
05/07/2024	121.188	-1,56%	102,45	99,47	102,44	101,23
04/07/2024	122.197	-0,42%	104,81	102,30	107,39	102,79
03/07/2024	122.193	-0,21%	104,81	102,30	107,39	103,00
02/07/2024	149.361	-3,81%	106,55	102,97	107,0799	103,22
01/07/2024	282.781	5,18%	103,92	103,18	107,59	107,31
28/06/2024	281.518	5,87%	98,19	98,215	102,585	102,03
27/06/2024	140.472	-4,47%	101,005	96,43	102,28	96,37
26/06/2024	177.019	1,48%	99,98	99,62	101,50	100,88
25/06/2024	149.471	-0,50%	99,88	98,55	99,92	99,41
24/06/2024	171.172	3,13%	97,72	97,18	100,97	99,91
21/06/2024	238.191	-1,08%	97,83	95,95	97,83	96,88
20/06/2024	137.246	0,78%	96,83	96,39	99,98	97,94
19/06/2024	106.012	1,52%	95,26	95,21	97,38	97,18
18/06/2024	93.779	1,52%	95,26	95,21	97,38	97,18
17/06/2024	124.151	-1,70%	96,65	94,78	97,19	95,73
14/06/2024	86.186	-1,58%	99,03	96,985	99,90	97,39
13/06/2024	125.398	0,05%	97,96	96,31	98,96	98,95
12/06/2024	117.961	1,38%	98,62	97,21	100,63	98,90
11/06/2024	120.080	-0,67%	96,64	95,605	97,86	97,55
10/06/2024	177.275	-0,02%	97,28	93,78	98,23	98,21
07/06/2024	96.810	-1,61%	99,01	97,23	99,08	98,23
06/06/2024	129.894	1,75%	97,80	97,6715	100,94	99,84
05/06/2024	149.593	-0,78%	99,00	96,201	99,06	98,13
04/06/2024	363.645	-6,43%	104,08	97,15	103,7417	98,90
03/06/2024	265.959	1,96%	104,05	102,70	107,87	105,70
31/05/2024	361.944	4,75%	99,07	99,045	104,15	103,67
30/05/2024	256.275	3,76%	97,095	94,93	99,34	98,97
29/05/2024	117.720	-2,68%	97,095	95,30	97,2275	95,38
28/05/2024	168.987	1,03%	97,475	97,02	99,39	98,01
27/05/2024	0	1,51%	96,17	95,53	97,68	97,01
24/05/2024	123.774	1,51%	96,17	95,53	97,68	97,01
23/05/2024	149.425	-1,57%	97,12	94,91	98,34	95,57
22/05/2024	173.729	-0,92%	97,27	95,745	98,42	97,09
21/05/2024	177.057	4,33%	93,79	93,69	98,03	97,99
20/05/2024	248.267	3,56%	91,51	90,26	94,31	93,92
17/05/2024	165.754	2,95%	88,55	87,841	90,715	90,69
16/05/2024	213.881	-2,70%	90,48	88,07	91,35	88,09
15/05/2024	177.970	3,89%	87,15	86,86	90,60	90,51
14/05/2024	203.461	0,15%	87,25	86,33	88,47	87,12
13/05/2024	118.087	0,56%	87,25	85,82	88,5299	86,99
10/05/2024	152.756	-1,56%	88,18	85,29	88,08	86,51
09/05/2024	157.880	2,53%	85,92	85,11	88,04	87,88
08/05/2024	173.948	-0,94%	85,51	83,37	86,33	85,71
07/05/2024	328.457	3,64%	82,43	82,04	89,23	86,52
06/05/2024	179.954	-0,49%	83,97	83,45	85,42	83,48
03/05/2024	130.453	2,06%	82,96	82,4242	84,36	83,89
02/05/2024	138.854	0,96%	83,54	81,44	84,09	82,20
01/05/2024	177.869	-1,62%	83,54	80,80	83,7648	81,42
30/04/2024	166.769	-5,82%	85,68	82,60	86,73	82,76
29/04/2024	135.312	2,50%	85,68	85,23	88,00	87,87
26/04/2024	103.156	-0,49%	86,11	84,30	86,63	85,73
25/04/2024	192.336	3,26%	83,50	82,73	86,86	86,15
24/04/2024	111.031	-0,71%	83,75	82,31	84,6499	83,43
23/04/2024	134.993	-0,23%	82,81	81,95	84,165	84,03
22/04/2024	102.590	0,17%	83,47	82,73	85,095	84,22
19/04/2024	127.049	0,10%	83,99	83,56	84,84	84,08
18/04/2024	120.675	-1,78%	86,19	83,21	86,37	84,00
17/04/2024	230.302	-3,26%	89,16	85,50	89,45	85,52
16/04/2024	286.739	4,05%	83,88	83,40	88,4499	88,40
15/04/2024	196.846	1,62%	83,88	83,09	85,7731	84,96
12/04/2024	159.655	0,29%	83,88	82,0788	84,07	83,61
11/04/2024	242.897	-0,81%	83,99	81,97	85,27	83,37
10/04/2024	139.612	1,68%	81,31	81,185	84,09	84,05
09/04/2024	103.887	-0,43%	84,125	81,185	84,0821	82,66
08/04/2024	188.905	1,52%	82,06	81,564	84,08	83,02
05/04/2024	156.867	1,18%	84,79	80,94	83,30	81,78
04/04/2024	283.416	-4,67%	84,79	80,70	84,62	80,83
03/04/2024	218.119	2,37%	83,23	82,96	86,39	84,79
02/04/2024	161.916	0,38%	83,23	81,6559	83,62	82,83
01/04/2024	150.856	-1,48%	83,975	81,895	84,185	82,52
28/03/2024	198.298	0,95%	83,40	81,995	84,44	83,76
27/03/2024	363.240	3,07%	81,00	80,30	84,93	82,97
26/03/2024	1.235.435	-6,78%	79,76	77,80	81,6399	80,50
25/03/2024	211.019	1,39%	86,05	86,34	88,22	86,35
22/03/2024	217.505	-0,42%	85,60	85,06	87,545	85,17
21/03/2024	142.434	1,97%	84,25	83,22	85,48	85,53
20/03/2024	196.701	1,09%	82,56	81,92	84,65	83,88
19/03/2024	114.856	1,75%	81,20	80,60	83,22	82,98
18/03/2024	197.440	0,68%	81,20	80,85	83,425	81,55
15/03/2024	362.141	-0,46%	82,05	80,06	83,91	81,00
14/03/2024	237.463	0,68%	80,65	79,00	81,99	81,37
13/03/2024	248.356	-0,69%	85,32	80,40	82,3199	80,82
12/03/2024	272.086	-4,55%	85,32	80,95	85,55	81,38
11/03/2024	294.340	-7,40%	89,95	85,27	89,70	85,26
08/03/2024	228.490	-2,71%	93,20	90,54	95,46	92,07
07/03/2024	238.443	1,96%	93,20	93,02	97,20	94,63
06/03/2024	218.239	2,51%	91,78	90,6963	93,14	92,81
05/03/2024	357.272	0,31%	89,44	88,93	92,17	90,54
04/03/2024	400.298	1,52%	90,50	89,93	92,20	90,26
01/03/2024	343.974	3,60%	83,10	82,42	90,31	88,91
29/02/2024	285.057	4,23%	83,10	82,42	86,60	85,82
28/02/2024	237.456	-0,70%	82,82	82,18	84,26	82,34