CumMINS Inc (CMI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27-02-2024	1.728.358	0,88%	266,755	266,02	269,00	268,54
26-02-2024	404.034	0,85%	263,725	262,00	266,795	266,21
23-02-2024	1.368.789	0,42%	261,95	259,61	264,29	263,97
22-02-2024	776.693	0,52%	262,95	259,14	263,45	262,88
21-02-2024	1.065.471	0,52%	262,95	261,76	266,29	263,19
20-02-2024	556.844	-1,74%	263,99	261,70	266,637	261,84
19-02-2024	401.142	0,00%	265,24	264,92	269,64	266,48
16-02-2024	401.142	2,31%	265,24	264,92	269,64	266,48
15-02-2024	1.410.987	2,05%	261,00	259,955	267,22	265,80
14-02-2024	2.359.814	2,35%	253,59	258,1683	262,00	260,47
13-02-2024	454.485	-0,92%	252,00	250,90	254,58	254,50
12-02-2024	455.496	2,01%	252,00	251,99	257,68	256,85
09-02-2024	321.344	0,74%	250,21	248,73	251,915	251,78
08-02-2024	324.413	0,73%	248,03	247,53	251,39	249,92
07-02-2024	705.302	-1,36%	252,17	247,23	252,55	248,11
06-02-2024	1.216.199	4,33%	243,49	236,00	251,51	251,54
05-02-2024	575.469	-1,45%	243,49	239,99	244,13	241,11
02-02-2024	312.434	0,69%	241,45	240,13	246,00	244,65
01-02-2024	276.999	1,53%	240,93	237,96	243,09	242,97
31-01-2024	298.027	-1,44%	241,83	238,85	242,535	239,30
30-01-2024	311.280	0,81%	239,48	238,38	243,08	242,80
29-01-2024	228.443	0,10%	239,465	238,38	240,6268	240,86
26-01-2024	298.022	0,75%	239,465	239,465	242,93	240,63
25-01-2024	282.445	1,29%	237,19	236,18	240,25	238,85
24-01-2024	464.964	-0,17%	235,99	234,4925	238,19	235,80
23-01-2024	427.858	0,99%	235,99	234,04	238,765	236,20
22-01-2024	413.551	2,04%	229,90	226,525	234,47	233,88
19-01-2024	654.140	-1,71%	231,03	226,525	230,99	229,21
18-01-2024	444.130	0,05%	234,23	230,153	233,99	233,19
17-01-2024	464.246	-0,72%	232,59	230,175	233,855	233,08
16-01-2024	332.541	-1,00%	235,78	233,35	236,12	234,77
15-01-2024	226.955	-0,17%	239,845	236,24	239,98	237,15
12-01-2024	226.955	-0,17%	239,845	236,24	239,98	237,15
11-01-2024	334.684	-0,69%	239,845	235,22	240,77	237,56
10-01-2024	231.103	-0,08%	239,285	238,31	240,245	239,22
09-01-2024	276.987	-0,73%	239,285	236,28	239,80	239,41
08-01-2024	249.056	1,26%	238,72	236,21	241,40	241,17
05-01-2024	253.333	0,97%	238,05	234,95	239,4959	238,16
04-01-2024	314.039	-0,77%	238,05	235,28	237,83	235,88
03-01-2024	323.956	-1,44%	238,74	235,98	239,45	237,72
02-01-2024	299.663	0,67%	238,74	238,13	242,175	241,18
29-12-2023	154.929	-0,42%	240,46	238,645	241,007	239,57
28-12-2023	226.829	0,31%	239,50	238,72	241,45	240,58
27-12-2023	279.694	0,15%	234,89	237,615	240,00	239,84
26-12-2023	238.372	1,06%	234,89	235,8501	240,59	239,49
22-12-2023	471.393	-2,87%	234,89	232,75	238,85	236,99
21-12-2023	176.050	1,44%	242,40	241,465	244,31	244,00
20-12-2023	238.125	-1,63%	244,15	240,54	245,54	240,53
19-12-2023	245.081	0,90%	243,05	243,06	244,93	244,52
18-12-2023	352.959	0,34%	245,23	239,31	243,14	242,35
15-12-2023	381.390	-2,72%	245,23	241,21	246,8545	241,53
14-12-2023	443.363	3,73%	241,59	241,755	248,365	248,27
13-12-2023	314.234	1,99%	234,92	232,38	239,68	239,35
12-12-2023	255.801	-0,28%	234,92	233,23	235,395	234,67
11-12-2023	360.445	2,06%	231,23	230,155	235,39	235,32
08-12-2023	248.486	-0,07%	231,23	229,80	233,32	230,58
07-12-2023	529.515	0,04%	230,65	229,515	231,96	230,73
06-12-2023	361.080	0,86%	230,65	229,975	232,98	230,64
05-12-2023	424.772	-1,09%	224,74	228,53	231,455	228,67
04-12-2023	484.158	2,15%	224,28	223,57	231,245	231,18
01-12-2023	503.438	0,96%	224,28	223,57	227,26	226,31
30-11-2023	336.150	0,09%	223,47	223,50	226,00	224,16
29-11-2023	279.121	0,09%	223,47	223,43	226,48	223,95
28-11-2023	321.803	-0,29%	223,47	222,75	225,22	223,75
27-11-2023	233.424	-0,48%	224,25	222,04	225,05	224,41
24-11-2023	144.770	0,07%	223,35	223,5221	226,2875	224,67
23-11-2023	437.979	1,08%	221,35	220,10	224,955	224,51
22-11-2023	437.260	1,08%	221,35	220,10	224,955	224,51
21-11-2023	244.051	-0,16%	223,81	222,131	224,54	223,80
20-11-2023	268.985	-0,59%	224,61	223,45	225,67	224,16
17-11-2023	244.949	0,93%	223,495	223,7487	225,64	225,50
16-11-2023	277.045	-0,15%	223,495	222,82	225,455	223,42
15-11-2023	452.608	0,35%	223,33	223,09	225,08	223,75
14-11-2023	448.187	2,55%	217,34	220,335	224,76	222,98
13-11-2023	392.317	-0,73%	217,34	216,915	218,92	217,43
10-11-2023	425.047	1,66%	216,46	214,575	219,285	219,02
09-11-2023	456.917	-0,94%	218,50	214,67	219,3925	215,44
08-11-2023	334.532	-0,98%	218,585	217,38	220,05	217,49
07-11-2023	437.488	-0,16%	218,585	217,07	220,88	219,64
06-11-2023	448.725	-2,60%	220,225	219,94	227,53	220,00
03-11-2023	571.893	3,64%	220,225	220,115	227,53	225,88
02-11-2023	854.648	-0,05%	223,80	212,80	225,00	217,94
01-11-2023	689.944	0,81%	216,72	215,14	218,72	218,05
31-10-2023	641.379	-0,63%	216,21	214,31	217,40	216,30
30-10-2023	347.157	1,12%	217,57	214,94	218,05	217,66
27-10-2023	129.402	-0,70%	218,11	215,51	218,52	216,57
26-10-2023	251.193	-0,22%	219,05	217,89	220,50	218,10
25-10-2023	337.222	-0,28%	219,05	218,15	221,794	218,58
24-10-2023	567.319	1,34%	218,91	216,1601	219,83	219,20
23-10-2023	284.973	-1,32%	219,05	216,23	220,471	216,30
20-10-2023	396.138	-1,13%	221,63	218,94	222,46	219,19
19-10-2023	316.698	-0,99%	223,85	221,06	225,83	221,70
18-10-2023	307.558	-2,14%	225,09	223,285	230,2681	223,91
17-10-2023	286.315	0,24%	225,09	226,97	230,2681	228,80
16-10-2023	207.519	0,23%	226,88	226,97	229,51	228,25
13-10-2023	298.342	0,08%	226,32	225,345	229,115	227,72
12-10-2023	284.918	-1,09%	229,86	225,36	229,72	227,54
11-10-2023	286.067	0,37%	229,66	227,3846	230,5573	230,05
10-10-2023	305.696	0,49%	226,54	227,94	231,335	229,20
09-10-2023	254.780	0,21%	226,54	224,92	228,83	228,09