Consol Mining Corporation (CEIX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19-05-2023	186.377	-0,52%	57,99	57,14	58,65	57,48
18-05-2023	442.964	0,72%	57,11	55,80	58,16	57,78
17-05-2023	232.758	-1,26%	58,835	57,34	59,03	57,37
16-05-2023	232.253	-4,27%	60,51	58,04	60,86	58,10
15-05-2023	198.760	2,48%	59,80	59,095	60,85	60,69
12-05-2023	242.746	-2,45%	60,82	59,20	62,005	59,22
11-05-2023	280.890	-4,78%	64,14	60,80	64,72	61,81
10-05-2023	210.271	1,80%	64,77	63,6557	64,98	64,91
09-05-2023	262.117	2,00%	62,75	62,63	64,82	63,76
08-05-2023	219.810	0,00%	63,79	62,29	64,39	62,51
05-05-2023	242.380	1,86%	62,97	61,77	63,135	62,51
04-05-2023	266.842	0,97%	60,68	60,3416	62,98	61,37
03-05-2023	333.563	-4,88%	64,00	60,58	64,00	60,78
02-05-2023	887.879	6,29%	62,64	62,70	66,57	63,90
01-05-2023	314.185	1,31%	59,11	59,185	60,94	60,12
28-04-2023	289.600	-0,54%	59,06	57,7301	59,53	59,34
27-04-2023	395.553	1,17%	58,12	56,78	60,195	59,66
26-04-2023	371.807	1,46%	58,13	57,09	59,06	58,97
25-04-2023	380.118	-0,79%	57,50	57,25	58,66	58,12
24-04-2023	250.817	2,54%	56,90	56,20	58,93	58,58
21-04-2023	302.660	-5,27%	60,00	56,76	60,07	57,13
20-04-2023	138.154	-2,29%	61,58	59,8895	61,53	60,31
19-04-2023	160.159	-0,60%	61,20	60,60	62,11	61,72
18-04-2023	166.360	1,17%	61,67	60,66	62,11	62,09
17-04-2023	184.815	1,76%	60,88	60,51	62,17	61,37
14-04-2023	112.376	-0,72%	60,39	59,11	61,1404	60,31
13-04-2023	188.155	2,19%	59,60	59,50	61,44	60,75
12-04-2023	153.747	-2,16%	60,44	59,25	61,34	59,45
11-04-2023	194.360	1,88%	60,07	59,85	61,33	60,76
10-04-2023	166.260	0,59%	59,57	59,18	60,13	59,64
06-04-2023	213.652	-1,32%	59,91	58,95	60,03	59,29
05-04-2023	203.636	1,15%	59,59	58,45	60,39	60,08
04-04-2023	290.186	-2,22%	60,35	57,90	60,74	59,40
03-04-2023	369.769	4,26%	59,52	57,82	60,97	60,75
31-03-2023	253.749	2,34%	57,59	57,44	58,41	58,27
30-03-2023	218.811	0,76%	57,14	55,17	57,40	56,94
29-03-2023	225.080	-0,81%	57,38	56,25	57,59	56,51
28-03-2023	260.636	0,92%	56,31	56,26	57,81	56,97
27-03-2023	364.561	4,09%	55,45	54,67	56,86	56,45
24-03-2023	201.760	2,48%	52,82	51,82	54,62	54,23
23-03-2023	153.912	-0,06%	53,43	52,1475	54,3999	52,92
22-03-2023	259.115	-1,71%	53,475	52,93	54,82	52,95
21-03-2023	226.153	1,43%	54,54	53,81	55,18	53,87
20-03-2023	327.373	-0,41%	53,75	52,81	55,38	53,06
17-03-2023	382.139	0,28%	52,66	51,78	53,75	53,28
16-03-2023	537.911	3,97%	49,67	49,355	53,45	53,13
15-03-2023	657.834	-6,27%	52,50	49,94	52,82	51,10
14-03-2023	355.632	-1,80%	56,48	53,95	57,15	54,52
13-03-2023	421.259	-3,80%	57,89	54,92	57,58	55,52
10-03-2023	329.939	-0,33%	57,89	56,77	59,25	57,71
09-03-2023	344.660	-0,45%	59,16	57,16	59,30	57,90
08-03-2023	276.930	-1,00%	58,25	57,11	59,24	58,16
07-03-2023	414.358	-0,78%	58,62	57,71	59,42	58,75
06-03-2023	736.262	-7,67%	62,59	59,00	63,20	59,21
03-03-2023	676.839	7,39%	60,51	60,26	64,51	65,00
02-03-2023	717.305	4,20%	57,78	57,30	61,46	60,53
01-03-2023	970.188	6,14%	55,14	54,02	58,51	58,09
28-02-2023	342.854	-0,30%	54,86	54,44	56,20	54,7281
27-02-2023	322.304	2,85%	53,57	53,02	55,6229	54,89
24-02-2023	309.944	1,64%	52,70	51,14	53,65	53,37
23-02-2023	347.400	0,77%	53,51	51,20	53,39	52,51
22-02-2023	399.130	1,70%	51,24	50,75	52,68	52,11
21-02-2023	511.184	-4,99%	53,42	50,9506	54,5038	51,24
20-02-2023	333.949	-2,71%	54,91	53,43	54,79	53,93
17-02-2023	333.949	-2,71%	54,91	53,43	54,79	53,93
16-02-2023	430.499	2,12%	54,57	54,36	56,75	55,43
15-02-2023	368.285	-0,23%	54,76	54,33	55,96	55,38
14-02-2023	776.172	1,95%	55,02	53,55	56,19	55,51
13-02-2023	411.438	-4,09%	56,66	54,31	56,66	54,45
10-02-2023	468.638	-0,37%	57,30	55,15	57,97	56,77
09-02-2023	541.775	2,82%	55,63	54,47	57,29	56,98
08-02-2023	935.547	-11,26%	61,33	55,315	61,1299	55,42
07-02-2023	935.031	7,08%	60,69	58,01	64,00	62,45
06-02-2023	418.072	0,74%	57,89	57,6656	59,39	58,32
03-02-2023	231.650	-0,21%	58,31	57,575	59,295	57,89
02-02-2023	294.234	2,73%	56,62	55,61	58,05	58,01
01-02-2023	551.096	-2,35%	57,82	54,68	57,99	56,47
31-01-2023	242.621	0,73%	56,95	56,33	58,02	57,83
30-01-2023	273.536	0,60%	56,42	56,05	58,46	57,41
27-01-2023	392.239	2,44%	58,985	54,80	57,80	57,07
26-01-2023	500.892	-5,88%	58,985	54,93	59,115	55,71
25-01-2023	804.631	-5,55%	62,01	57,80	62,05	59,19
24-01-2023	165.960	1,42%	61,71	60,77	62,88	62,67
23-01-2023	226.228	-1,40%	62,90	61,4066	63,57	61,79
20-01-2023	270.060	3,18%	61,51	61,01	63,2151	62,99
19-01-2023	217.332	2,23%	59,365	58,82	61,32	61,05
18-01-2023	299.479	-3,07%	63,03	59,70	63,82	59,72
17-01-2023	293.524	3,20%	60,37	59,27	61,95	61,61
16-01-2023	150.317	1,70%	58,655	57,54	60,38	59,90
13-01-2023	150.317	1,70%	58,655	57,54	60,38	59,90
12-01-2023	258.341	0,77%	58,47	57,14	59,445	58,90
11-01-2023	293.075	2,54%	57,00	56,07	58,75	58,45
10-01-2023	501.946	-2,48%	58,98	56,085	58,86	57,00
09-01-2023	236.776	-2,42%	61,33	58,152	62,10	58,45
06-01-2023	401.883	6,03%	57,64	57,63	61,05	61,00
05-01-2023	452.670	-0,86%	58,14	57,367	59,57	57,53
04-01-2023	554.696	-0,48%	57,93	56,08	59,14	58,03
03-01-2023	817.432	-10,29%	63,79	57,5525	64,214	58,31
02-01-2023	300.489	1,75%	63,53	63,43	65,41	65,59
30-12-2022	300.489	1,75%	63,53	63,43	65,41	65,59