Consol Mining Corporation (CEIX)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20-05-2024 |
0 |
2,95%
|
88,55
|
87,841
|
90,715
|
90,69
|
| 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
|
| 27-02-2024 |
173.284 |
0,44%
|
83,165
|
82,10
|
84,71
|
82,92
|
| 26-02-2024 |
218.124 |
2,41%
|
80,04
|
80,75
|
82,85
|
82,56
|
| 23-02-2024 |
214.031 |
-0,51%
|
80,04
|
79,05
|
81,325
|
80,62
|
| 22-02-2024 |
261.656 |
2,01%
|
78,95
|
77,4411
|
81,05
|
81,03
|
| 21-02-2024 |
343.814 |
4,12%
|
77,45
|
76,865
|
81,07
|
79,43
|
| 20-02-2024 |
221.751 |
-3,38%
|
78,00
|
75,43
|
78,49
|
76,29
|
| 19-02-2024 |
219.490 |
-1,83%
|
82,87
|
78,09
|
80,49
|
78,96
|
| 16-02-2024 |
219.490 |
-1,83%
|
82,87
|
78,09
|
80,49
|
78,96
|
| 15-02-2024 |
295.108 |
0,00%
|
82,87
|
78,09
|
81,125
|
80,43
|
| 14-02-2024 |
451.699 |
-2,00%
|
82,87
|
78,454
|
82,68
|
80,43
|
| 13-02-2024 |
281.694 |
-2,20%
|
82,87
|
81,2201
|
84,75
|
82,07
|
| 12-02-2024 |
280.774 |
0,84%
|
83,065
|
82,34
|
85,61
|
83,92
|
| 09-02-2024 |
261.936 |
-2,98%
|
85,11
|
82,18
|
85,0505
|
83,22
|
| 08-02-2024 |
350.177 |
2,63%
|
82,52
|
80,44
|
86,2036
|
85,78
|
| 07-02-2024 |
441.679 |
-3,61%
|
94,00
|
83,35
|
86,88
|
83,58
|
| 06-02-2024 |
648.834 |
-5,32%
|
94,00
|
85,18
|
94,12
|
86,71
|
| 05-02-2024 |
409.945 |
-3,00%
|
94,32
|
90,2533
|
95,6691
|
91,58
|
| 02-02-2024 |
181.580 |
-1,21%
|
94,32
|
93,78
|
95,6691
|
94,41
|
| 01-02-2024 |
186.234 |
1,03%
|
95,10
|
93,0401
|
96,24
|
95,57
|
| 31-01-2024 |
234.816 |
-0,87%
|
94,77
|
93,98
|
97,49
|
94,60
|
| 30-01-2024 |
505.061 |
1,87%
|
94,14
|
91,92
|
95,57
|
95,43
|
| 29-01-2024 |
151.025 |
-1,29%
|
94,14
|
93,32
|
95,37
|
93,68
|
| 26-01-2024 |
258.929 |
0,60%
|
94,14
|
92,80
|
95,085
|
94,90
|
| 25-01-2024 |
206.247 |
-3,32%
|
98,90
|
94,155
|
98,6023
|
94,33
|
| 24-01-2024 |
193.266 |
0,61%
|
98,33
|
97,47
|
99,8928
|
97,57
|
| 23-01-2024 |
180.616 |
1,07%
|
96,79
|
95,53
|
97,72
|
96,98
|
| 22-01-2024 |
323.331 |
-4,93%
|
100,55
|
93,885
|
100,90
|
95,95
|
| 19-01-2024 |
167.928 |
1,52%
|
95,56
|
98,635
|
100,99
|
100,92
|
| 18-01-2024 |
173.702 |
4,76%
|
92,57
|
92,555
|
99,755
|
99,41
|
| 17-01-2024 |
158.408 |
0,88%
|
92,57
|
92,73
|
95,00
|
94,89
|
| 16-01-2024 |
155.447 |
-2,04%
|
96,48
|
93,02
|
96,755
|
94,06
|
| 15-01-2024 |
143.921 |
0,83%
|
96,48
|
94,87
|
97,405
|
96,02
|
| 12-01-2024 |
143.921 |
0,83%
|
96,48
|
94,87
|
97,405
|
96,02
|
| 11-01-2024 |
201.218 |
0,32%
|
94,28
|
94,05
|
96,1856
|
95,23
|
| 10-01-2024 |
257.388 |
-4,81%
|
99,70
|
93,68
|
99,66
|
94,93
|
| 09-01-2024 |
152.021 |
-2,21%
|
101,67
|
98,8101
|
101,55
|
99,73
|
| 08-01-2024 |
166.792 |
-1,44%
|
104,95
|
99,31
|
102,6919
|
103,00
|
| 05-01-2024 |
161.505 |
-0,10%
|
104,95
|
103,97
|
106,1315
|
104,50
|
| 04-01-2024 |
263.070 |
2,16%
|
103,98
|
103,55
|
108,015
|
104,60
|
| 03-01-2024 |
187.371 |
1,25%
|
100,41
|
99,8701
|
104,9536
|
102,39
|
| 02-01-2024 |
192.068 |
0,60%
|
101,92
|
100,45
|
103,63
|
101,13
|
| 29-12-2023 |
128.383 |
-0,90%
|
101,92
|
99,32
|
102,765
|
100,53
|
Por favor leia o