Consol Mining Corporation (CEIX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	384.109	1,13%	63,91	63,2101	65,00	64,46
28/12/2022	894.634	-11,02%	70,55	61,01	70,9764	63,74
27/12/2022	256.104	-1,34%	73,04	71,37	74,74	71,63
23/12/2022	57.863	1,35%	71,34	69,53	71,8965	71,8899
22/12/2022	302.408	-3,98%	72,68	68,50	73,58	70,93
21/12/2022	256.254	1,60%	73,80	71,845	74,07	73,87
20/12/2022	339.181	3,61%	70,15	70,12	73,245	72,71
19/12/2022	195.240	1,46%	69,23	67,18	70,34	70,18
16/12/2022	273.508	-3,07%	69,54	67,74	70,2754	69,17
15/12/2022	217.450	0,37%	70,35	70,34	72,04	71,36
14/12/2022	199.338	-0,53%	72,145	69,70	72,54	71,10
13/12/2022	274.650	1,33%	72,05	69,745	72,9619	71,48
12/12/2022	239.775	3,02%	68,74	67,70	70,9065	70,54
09/12/2022	248.203	-3,55%	70,70	68,33	71,65	68,30
08/12/2022	116.184	-0,70%	73,08	70,14	73,3676	70,81
07/12/2022	169.843	-0,90%	71,15	69,78	71,99	71,31
06/12/2022	923.093	0,39%	72,05	70,4317	73,81	71,96
05/12/2022	1.078.158	-4,88%	71,92	70,2025	77,20	71,68
02/12/2022	1.764.540	3,28%	71,92	71,41	76,17	75,30
01/12/2022	1.387.083	-5,86%	77,89	71,8035	78,4961	72,91
30/11/2022	1.920.574	3,45%	76,11	75,70	78,33	77,45
29/11/2022	2.675.321	6,85%	71,29	71,29	76,95	74,87
28/11/2022	1.057.584	2,22%	69,18	66,51	70,42	70,09
25/11/2022	473.954	-0,96%	69,18	67,73	69,88	68,575
24/11/2022	1.567.927	5,74%	66,21	66,71	69,78	69,24
23/11/2022	1.567.927	5,74%	66,21	66,71	69,78	69,24
22/11/2022	1.323.028	5,38%	60,01	62,75	67,13	65,48
21/11/2022	807.376	2,85%	60,01	59,066	62,18	62,14
18/11/2022	694.526	0,05%	60,00	58,16	60,78	60,42
17/11/2022	700.816	-1,31%	60,00	59,23	61,19	60,39
16/11/2022	828.265	-3,36%	59,62	61,16	63,69	61,19
15/11/2022	1.026.434	6,30%	59,62	58,50	63,60	63,205
14/11/2022	348.139	1,38%	58,88	58,89	60,22	59,46
11/11/2022	478.834	-2,82%	61,925	57,52	63,00	58,65
10/11/2022	384.176	1,17%	66,45	58,78	62,25	60,315
09/11/2022	487.695	-10,61%	66,45	60,012	66,90	60,515
08/11/2022	604.171	-3,45%	69,71	66,496	70,00	67,70
07/11/2022	327.327	5,08%	67,58	66,335	70,56	70,10
04/11/2022	306.102	5,77%	63,34	64,78	67,77	66,655
03/11/2022	428.149	0,26%	63,34	62,945	65,95	63,02
02/11/2022	336.482	-0,82%	62,91	60,89	64,9999	62,86
01/11/2022	525.503	0,57%	62,91	60,3465	63,74	63,38
31/10/2022	714.544	-0,77%	62,91	61,965	64,99	63,02
28/10/2022	373.309	0,94%	63,50	60,12	64,25	63,5325
27/10/2022	365.480	1,40%	62,24	61,80	64,995	62,94
26/10/2022	223.735	-1,65%	62,24	61,36	63,98	62,07
25/10/2022	209.594	0,96%	62,24	61,16	63,765	63,11
24/10/2022	471.903	-2,84%	63,88	60,37	63,78	62,51
21/10/2022	426.659	0,78%	63,88	61,36	64,795	64,34
20/10/2022	442.612	-0,84%	65,02	62,37	65,245	63,80
19/10/2022	398.124	-7,52%	69,92	64,10	70,82	64,34
18/10/2022	216.396	-1,43%	69,45	68,595	73,99	69,465
17/10/2022	284.831	3,95%	69,45	69,04	72,535	70,47
14/10/2022	195.217	-3,72%	70,215	66,36	70,6799	67,79
13/10/2022	170.389	0,77%	69,12	67,8101	71,14	70,41
12/10/2022	234.600	4,50%	66,71	66,00	70,585	69,87
11/10/2022	203.578	-2,38%	67,99	66,16	68,50	66,86
10/10/2022	236.160	-2,58%	71,00	68,05	73,10	68,49
07/10/2022	229.712	-2,20%	71,26	69,11	71,42	70,10
06/10/2022	138.877	1,26%	70,80	69,9632	72,8599	71,73
05/10/2022	203.420	1,45%	67,90	67,90	71,94	70,84
04/10/2022	244.203	1,29%	71,19	68,49	71,6087	69,83
03/10/2022	196.125	7,18%	67,91	66,06	69,59	68,94
30/09/2022	322.691	-1,56%	66,40	63,16	65,67	64,32
29/09/2022	230.209	-2,82%	66,40	63,5018	66,86	65,42
28/09/2022	254.891	6,17%	64,00	62,58	67,9199	67,32
27/09/2022	233.582	7,64%	60,78	60,52	64,105	63,41
26/09/2022	223.650	-0,15%	58,27	58,28	61,3162	58,91
23/09/2022	512.168	-6,11%	60,08	58,02	60,67	59,00
22/09/2022	140.885	-1,37%	64,55	62,50	65,70	62,84
21/09/2022	143.089	-2,61%	64,55	63,65	66,73	63,71
20/09/2022	123.126	-0,21%	64,55	63,2001	65,64	65,42
19/09/2022	192.213	5,50%	64,55	60,235	66,26	65,56
16/09/2022	319.103	-4,71%	64,55	60,92	64,76	62,14
15/09/2022	249.141	-4,33%	66,61	64,52	68,20	65,21
14/09/2022	245.693	2,59%	67,00	66,48	69,29	68,16
13/09/2022	213.873	0,68%	65,00	64,865	67,88	66,44
12/09/2022	177.841	-0,81%	67,94	64,26	66,6853	65,99
09/09/2022	201.433	0,91%	67,94	66,50	68,81	66,53
08/09/2022	338.163	-8,30%	72,28	65,25	72,01	65,21
07/09/2022	200.445	0,91%	69,725	69,205	73,09	73,95
06/09/2022	332.152	0,87%	71,57	72,16	76,90	73,28
05/09/2022	302.715	4,64%	71,57	69,425	72,96	72,65
02/09/2022	302.715	4,64%	71,57	69,425	72,96	72,65
01/09/2022	334.919	-3,27%	69,76	68,79	71,86	69,43
31/08/2022	214.908	1,79%	68,95	68,61	73,00	71,77
30/08/2022	408.838	-5,85%	73,45	67,45	73,38	70,51
29/08/2022	182.307	-2,26%	75,65	73,42	76,69	74,89
26/08/2022	232.568	1,00%	75,96	75,96	79,17	76,62
25/08/2022	240.615	3,76%	74,27	72,50	76,07	75,86
24/08/2022	244.093	-0,60%	72,84	71,89	74,37	73,04
23/08/2022	334.170	-1,21%	73,33	73,03	77,38	73,48
22/08/2022	450.219	2,93%	73,33	72,9082	76,95	74,38
19/08/2022	209.107	-0,67%	71,92	71,3008	73,6299	72,26
18/08/2022	440.569	6,84%	69,45	69,505	74,07	72,75
17/08/2022	232.503	1,89%	67,10	66,34	69,15	68,09
16/08/2022	237.973	-0,43%	68,54	66,21	68,99	66,84
15/08/2022	155.713	-1,79%	68,54	64,5818	68,20	67,13
12/08/2022	281.117	0,25%	68,54	68,13	69,88	69,35
11/08/2022	308.157	3,19%	68,15	67,17	70,4299	69,18