CumMINS Inc (CMI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	63.336	0,09%	298,31	297,08	301,98	299,69
16/07/2024	203.037	3,63%	289,96	289,96	299,82	299,43
15/07/2024	170.967	1,43%	285,91	285,30	292,16	288,93
12/07/2024	202.061	1,72%	282,67	282,67	287,03	284,86
11/07/2024	223.091	2,17%	275,11	275,11	281,61	280,04
10/07/2024	227.053	2,01%	270,53	269,98	274,23	274,09
09/07/2024	225.993	-0,35%	268,75	268,43	271,92	268,68
08/07/2024	236.089	1,12%	268,11	268,01	270,12	269,62
05/07/2024	238.302	-2,00%	271,70	265,92	271,70	266,63
04/07/2024	160.815	0,00%	267,99	267,99	272,23	272,08
03/07/2024	160.815	1,69%	267,99	267,99	272,23	272,08
02/07/2024	213.956	-1,74%	269,90	266,82	270,13	267,55
01/07/2024	167.951	-1,68%	279,00	270,59	279,00	272,29
28/06/2024	635.961	-1,27%	281,40	272,99	283,67	276,93
27/06/2024	339.692	-0,42%	281,70	280,09	283,52	280,49
26/06/2024	245.537	-0,51%	282,45	279,45	283,54	281,67
25/06/2024	281.068	-0,30%	282,77	280,19	283,96	283,12
24/06/2024	228.806	2,54%	280,43	279,23	286,26	283,96
21/06/2024	2.436.925	-0,49%	278,22	276,00	278,81	276,94
20/06/2024	303.284	1,65%	278,44	276,32	283,57	278,31
19/06/2024	268.626	0,00%	270,94	269,00	274,10	273,79
18/06/2024	268.626	2,74%	270,94	269,00	274,10	273,79
17/06/2024	309.023	1,29%	265,63	265,86	270,69	269,91
14/06/2024	462.977	-1,44%	267,45	261,60	267,825	266,48
13/06/2024	353.588	-0,67%	270,60	267,47	270,93	270,38
12/06/2024	345.330	0,18%	273,61	270,20	275,255	272,20
11/06/2024	303.438	-0,54%	272,44	269,58	273,16	271,70
10/06/2024	387.248	0,48%	272,58	270,98	275,24	273,17
07/06/2024	351.837	-0,86%	272,58	270,54	274,904	271,87
06/06/2024	340.616	-1,65%	278,27	273,50	278,68	274,22
05/06/2024	571.278	2,10%	274,93	273,88	279,62	278,84
04/06/2024	336.616	-0,77%	273,42	271,62	276,005	273,11
03/06/2024	397.132	-2,31%	282,15	272,72	282,55	275,22
31/05/2024	435.350	0,94%	278,26	274,61	281,565	281,73
30/05/2024	337.979	1,74%	284,02	274,51	279,51	279,12
29/05/2024	322.055	-1,41%	284,02	273,6606	276,53	274,34
28/05/2024	354.943	-2,33%	284,02	277,75	284,01	278,26
27/05/2024	116.763	0,00%	285,08	283,27	285,165	284,91
24/05/2024	116.763	-0,15%	285,08	283,27	285,165	284,91
23/05/2024	515.208	-0,50%	286,13	281,505	288,8452	283,90
22/05/2024	306.473	0,37%	286,00	285,45	288,8452	287,01
21/05/2024	333.295	0,39%	284,08	283,46	286,61	285,96
20/05/2024	293.978	-0,25%	291,50	284,42	286,88	284,84
17/05/2024	413.622	-0,80%	291,50	282,72	288,80	285,56
16/05/2024	532.565	-1,47%	291,50	286,40	293,90	287,85
15/05/2024	348.154	-1,07%	294,23	291,69	296,87	292,023
14/05/2024	348.018	1,28%	294,23	293,18	295,98	295,18
13/05/2024	425.712	-2,40%	298,61	291,24	300,22	291,45
10/05/2024	319.518	1,37%	296,65	295,00	298,81	298,61
09/05/2024	300.825	1,91%	286,05	289,5872	294,865	294,58
08/05/2024	283.749	0,75%	286,05	284,57	289,21	289,06
07/05/2024	337.441	1,17%	283,865	284,92	289,20	286,91
06/05/2024	256.926	1,02%	283,865	283,05	286,94	283,59
03/05/2024	453.666	0,16%	280,03	275,805	281,255	280,74
02/05/2024	715.456	-1,26%	281,05	273,92	284,97	280,29
01/05/2024	579.419	0,49%	282,51	282,11	289,8429	283,87
30/04/2024	487.654	-3,80%	289,96	282,46	290,75	282,49
29/04/2024	240.131	0,86%	292,10	291,49	294,40	293,65
26/04/2024	210.795	-0,16%	292,70	290,61	292,47	291,14
25/04/2024	355.371	-0,25%	292,70	285,89	292,44	291,61
24/04/2024	299.586	-0,12%	292,70	290,45	295,44	292,34
23/04/2024	312.487	0,79%	291,34	291,20	294,98	292,70
22/04/2024	357.692	0,99%	291,37	286,09	292,8475	290,40
19/04/2024	885.367	-1,33%	291,37	284,92	293,435	287,56
18/04/2024	391.551	0,02%	299,96	289,695	293,94	291,42
17/04/2024	325.312	-1,09%	299,96	289,34	295,47	291,36
16/04/2024	291.784	-0,41%	299,96	291,78	295,37	294,58
15/04/2024	401.157	-0,95%	299,96	295,12	301,83	295,78
12/04/2024	366.484	-1,40%	302,22	297,41	303,94	298,63
11/04/2024	280.989	0,19%	302,22	299,38	304,245	302,86
10/04/2024	357.759	0,09%	299,445	298,10	302,76	302,30
09/04/2024	315.708	0,56%	300,95	297,01	302,50	302,03
08/04/2024	421.633	-0,11%	297,31	299,345	304,20	300,35
05/04/2024	423.744	2,01%	297,31	294,821	301,50	300,67
04/04/2024	596.637	0,03%	297,31	294,505	300,99	294,75
03/04/2024	464.587	-0,41%	294,39	290,57	294,79	294,67
02/04/2024	400.141	0,46%	293,125	292,545	296,92	295,87
01/04/2024	280.215	-0,04%	294,16	292,35	295,10	294,53
28/03/2024	412.768	-0,01%	293,01	292,90	296,646	294,65
27/03/2024	375.296	0,98%	293,01	292,06	294,835	294,69
26/03/2024	437.886	1,41%	287,71	287,35	292,04	291,82
25/03/2024	425.935	-0,89%	290,65	287,37	291,365	287,76
22/03/2024	997.643	-0,36%	291,00	290,26	293,62	290,34
21/03/2024	2.042.284	1,49%	280,45	288,00	297,11	291,40
20/03/2024	1.015.929	2,18%	280,45	278,89	287,96	287,13
19/03/2024	845.116	-1,79%	285,58	280,06	286,77	281,01
18/03/2024	1.061.385	4,10%	276,73	275,00	287,91	286,12
15/03/2024	1.037.243	4,27%	265,79	265,34	274,8132	274,8331
14/03/2024	3.580.777	-2,46%	270,50	260,88	267,36	263,58
13/03/2024	2.608.802	0,33%	270,50	267,33	274,20	270,6617
12/03/2024	4.420.297	-0,18%	270,805	268,37	272,64	269,66
11/03/2024	5.199.241	0,58%	270,805	265,47	271,48	270,15
08/03/2024	5.648.583	0,90%	267,435	267,00	273,175	268,60
07/03/2024	4.456.784	-1,76%	271,22	264,6201	276,81	268,64
06/03/2024	2.281.191	0,77%	271,22	270,305	275,31	273,44
05/03/2024	2.532.516	0,02%	271,22	270,64	275,40	271,35
04/03/2024	1.438.593	0,39%	271,19	270,155	274,05	271,31
01/03/2024	885.861	0,61%	270,78	268,22	272,74	270,26
29/02/2024	1.210.830	-0,65%	270,16	267,6401	271,98	268,61
28/02/2024	1.052.624	0,68%	266,755	267,46	273,23	270,36