Consol Mining Corporation (CEIX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	121.229	-1,68%	101,87	101,02	103,69	101,44
27/12/2023	103.093	-0,40%	103,76	103,14	104,3899	103,17
26/12/2023	95.873	0,79%	105,00	102,75	104,5768	103,58
22/12/2023	139.849	2,02%	101,77	101,13	104,05	102,77
21/12/2023	154.302	1,96%	100,23	99,7501	101,765	100,74
20/12/2023	233.979	-2,33%	101,61	98,54	103,34	98,80
19/12/2023	278.687	5,87%	96,38	94,40	101,36	101,16
18/12/2023	275.307	-2,47%	99,82	95,27	100,00	95,55
15/12/2023	209.536	0,53%	97,15	96,13	98,15	97,97
14/12/2023	217.604	2,13%	93,39	95,57	98,56	97,45
13/12/2023	299.545	2,53%	97,12	91,38	95,50	95,42
12/12/2023	387.609	-5,53%	97,12	91,53	97,50	93,07
11/12/2023	293.063	-3,15%	101,58	97,51	101,57	98,52
08/12/2023	305.388	-2,16%	103,97	99,89	104,515	101,72
07/12/2023	238.815	1,98%	101,95	101,05	105,05	103,97
06/12/2023	363.092	-8,17%	111,19	101,95	113,09	101,95
05/12/2023	176.360	-0,81%	111,49	108,8401	111,78	111,02
04/12/2023	235.226	-1,03%	106,89	110,73	112,915	111,93
01/12/2023	300.566	6,02%	106,89	103,90	114,2999	113,09
30/11/2023	135.518	3,34%	104,29	103,90	107,325	106,6743
29/11/2023	170.596	-0,14%	104,85	101,67	105,00	103,23
28/11/2023	100.692	-1,24%	104,85	102,58	105,205	103,37
27/11/2023	127.934	0,28%	104,39	103,52	105,25	104,67
24/11/2023	76.146	0,49%	103,63	103,63	106,19	104,385
23/11/2023	162.244	2,58%	99,00	98,23	104,38	103,96
22/11/2023	121.520	2,50%	99,00	98,23	104,38	103,88
21/11/2023	129.140	0,39%	101,40	100,5801	103,75	101,35
20/11/2023	130.151	-0,18%	101,40	100,3939	102,19	100,96
17/11/2023	165.295	3,12%	99,35	99,04	101,82	101,14
16/11/2023	142.037	-1,74%	100,02	97,30	101,71	98,08
15/11/2023	149.156	0,25%	98,61	98,32	101,645	99,82
14/11/2023	208.508	4,82%	96,27	95,23	100,355	99,57
13/11/2023	168.391	-0,58%	95,91	94,905	96,61	94,99
10/11/2023	137.119	2,40%	94,63	93,8729	96,70	95,54
09/11/2023	206.515	0,55%	91,33	92,83	95,13	93,30
08/11/2023	175.454	-0,03%	91,33	91,02	93,34	92,79
07/11/2023	279.351	-3,55%	97,985	90,69	94,445	92,82
06/11/2023	241.031	-1,62%	97,625	94,45	98,725	96,24
03/11/2023	192.638	-0,10%	97,625	96,79	98,725	97,82
02/11/2023	227.045	1,54%	93,565	95,5508	98,68	97,92
01/11/2023	273.040	4,95%	93,565	92,4251	97,09	96,44
31/10/2023	840.127	-10,06%	104,57	87,00	94,225	91,89
30/10/2023	285.971	-1,50%	102,30	99,48	103,7799	102,17
27/10/2023	98.604	2,04%	102,30	101,22	103,7799	102,77
26/10/2023	158.900	-1,85%	101,18	100,02	102,90	100,72
25/10/2023	178.412	-1,95%	105,40	101,40	105,09	102,62
24/10/2023	124.812	0,62%	105,20	103,72	106,98	104,66
23/10/2023	170.400	0,36%	102,65	102,33	105,14	104,02
20/10/2023	258.447	-2,65%	108,35	102,73	106,8105	103,65
19/10/2023	195.028	-2,33%	111,32	105,7501	108,21	106,47
18/10/2023	181.076	-1,86%	109,53	108,36	111,7199	109,01
17/10/2023	211.054	1,52%	109,53	107,135	112,49	111,08
16/10/2023	245.476	1,90%	108,46	107,135	109,97	109,42
13/10/2023	156.294	1,52%	106,00	106,50	109,61	107,38
12/10/2023	174.811	-0,71%	106,00	104,40	106,91	105,77
11/10/2023	214.381	-1,53%	107,04	104,80	107,82	106,53
10/10/2023	244.161	0,48%	108,005	107,8705	110,11	108,19
09/10/2023	287.772	5,42%	99,50	103,8423	109,06	107,67