CumMINS Inc (CMI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06-10-2023	347.249	0,98%	227,00	224,415	230,405	227,62
05-10-2023	262.205	-0,94%	224,00	223,66	227,40	225,53
04-10-2023	372.235	1,68%	224,00	222,62	227,90	227,66
03-10-2023	258.723	-0,73%	227,82	222,90	226,47	223,90
02-10-2023	269.925	-1,27%	229,245	224,966	228,325	225,55
29-09-2023	378.093	-1,22%	229,245	227,265	232,645	228,50
28-09-2023	295.096	0,59%	229,245	228,33	233,83	231,31
27-09-2023	258.371	0,48%	229,50	228,79	231,74	230,14
26-09-2023	263.418	-1,06%	229,97	228,525	231,795	229,05
25-09-2023	193.247	0,32%	229,77	229,46	232,76	231,51
22-09-2023	252.989	0,86%	229,53	229,09	232,215	230,78
21-09-2023	285.853	-1,71%	236,14	228,74	231,396	228,81
20-09-2023	474.216	-0,87%	238,27	232,58	239,24	232,63
19-09-2023	332.210	-1,52%	238,27	234,45	239,39	234,72
18-09-2023	317.839	1,28%	236,12	234,56	238,55	238,39
15-09-2023	206.820	-0,67%	236,12	234,245	236,95	235,46
14-09-2023	275.107	1,51%	234,95	234,64	238,095	237,107
13-09-2023	396.302	-0,77%	234,95	231,55	236,98	233,59
12-09-2023	236.164	0,80%	232,01	232,7332	236,82	235,44
11-09-2023	230.625	-0,55%	232,60	233,41	236,64	233,57
08-09-2023	241.313	0,99%	232,60	231,19	236,0702	234,85
07-09-2023	297.836	-1,34%	234,81	231,19	235,3601	232,525
06-09-2023	386.041	1,67%	230,98	230,98	236,66	235,70
05-09-2023	340.720	-2,03%	231,71	231,84	236,50	231,83
04-09-2023	447.431	2,87%	231,71	231,99	237,085	236,64
01-09-2023	447.431	2,87%	231,71	231,99	237,085	236,64
31-08-2023	396.937	-0,87%	232,30	229,595	232,86	230,02
30-08-2023	396.418	0,81%	232,20	230,085	232,50	231,99
29-08-2023	558.826	-1,05%	232,20	224,43	233,65	230,18
28-08-2023	335.488	0,25%	233,66	231,56	234,74	232,62
25-08-2023	297.896	0,56%	232,33	228,85	233,44	232,05
24-08-2023	234.304	-0,82%	230,77	230,355	234,01	230,705
23-08-2023	231.942	-0,15%	234,00	233,695	236,66	234,23
22-08-2023	188.570	0,47%	234,22	233,53	235,55	234,705
21-08-2023	217.876	0,03%	233,22	232,0533	234,77	233,69
18-08-2023	253.913	0,29%	233,22	230,36	236,565	233,585
17-08-2023	218.374	0,22%	233,22	232,40	235,05	232,84
16-08-2023	348.389	-0,11%	232,05	232,28	235,36	232,31
15-08-2023	383.674	-1,92%	235,94	231,93	235,87	232,54
14-08-2023	168.587	-0,65%	237,83	236,64	238,72	237,18
11-08-2023	255.953	0,64%	237,85	236,04	239,88	238,74
10-08-2023	317.771	-0,56%	239,085	235,65	240,695	237,25
09-08-2023	309.762	0,09%	237,49	237,42	240,935	238,54
08-08-2023	287.871	0,46%	234,94	232,45	239,20	238,33
07-08-2023	360.708	0,33%	237,89	236,05	239,4225	237,29
04-08-2023	657.321	-2,64%	243,785	235,365	244,50	236,24
03-08-2023	1.029.752	-7,48%	263,36	237,68	248,38	242,595
02-08-2023	358.704	-1,10%	263,36	261,18	265,19	262,07
01-08-2023	412.427	1,63%	260,78	260,295	265,28	265,06
31-07-2023	195.096	0,87%	256,95	259,015	260,93	261,00
28-07-2023	269.611	0,10%	256,95	256,86	260,305	258,81
27-07-2023	344.950	0,92%	256,95	254,4025	260,04	258,57
26-07-2023	242.043	-0,62%	256,65	254,45	258,58	256,20
25-07-2023	264.978	-0,04%	259,215	255,075	258,305	257,78
24-07-2023	316.132	-0,27%	259,215	257,54	260,56	258,06
21-07-2023	437.130	-0,40%	260,525	257,70	261,00	258,94
20-07-2023	288.389	0,44%	258,90	257,21	260,00	260,00
19-07-2023	285.466	-0,29%	257,255	256,1924	259,67	258,40
18-07-2023	266.651	1,62%	251,49	255,6905	259,52	259,24
17-07-2023	364.450	1,11%	251,49	249,89	255,52	254,98
14-07-2023	211.866	-0,93%	254,49	249,87	255,01	252,13
13-07-2023	400.605	-1,00%	259,31	253,90	257,735	254,47
12-07-2023	309.085	0,20%	259,31	256,30	260,33	257,09
11-07-2023	564.457	1,44%	254,625	254,27	257,56	256,64
10-07-2023	592.640	2,96%	246,99	247,63	253,50	253,08
07-07-2023	364.717	1,47%	241,64	241,10	248,19	245,77
06-07-2023	221.619	-0,46%	246,41	239,761	242,825	242,18
05-07-2023	309.842	-1,14%	246,41	243,115	246,88	245,57
04-07-2023	289.847	0,92%	245,20	244,625	249,23	247,42
03-07-2023	289.847	0,92%	245,20	244,625	249,23	247,42
30-06-2023	273.404	1,32%	243,48	242,67	246,87	245,19
29-06-2023	489.465	1,20%	239,57	238,815	246,345	242,00
28-06-2023	408.491	-0,27%	238,25	236,39	239,42	238,98
27-06-2023	472.938	2,25%	234,21	232,88	239,76	239,51
26-06-2023	260.767	0,97%	228,87	232,50	236,11	234,27
23-06-2023	484.359	0,47%	228,87	227,23	232,59	232,02
22-06-2023	231.536	-1,02%	232,39	229,16	232,37	230,88
21-06-2023	350.706	0,06%	232,55	229,76	234,82	233,27
20-06-2023	398.001	-1,11%	233,24	229,64	234,86	233,19
19-06-2023	353.324	-0,58%	233,40	234,81	238,3725	235,81
16-06-2023	353.324	-0,58%	233,40	234,81	238,3725	235,81
15-06-2023	341.770	1,25%	240,42	233,87	238,78	237,23
14-06-2023	607.351	-1,72%	231,50	233,87	241,53	234,53
13-06-2023	596.194	3,88%	226,825	231,10	239,37	238,65
12-06-2023	405.874	1,39%	227,08	225,28	231,82	229,77
09-06-2023	409.038	-0,10%	227,08	224,36	227,59	226,68
08-06-2023	391.994	0,12%	227,22	225,555	228,76	227,01
07-06-2023	502.420	1,75%	218,21	221,755	228,11	226,74
06-06-2023	515.970	2,10%	216,58	217,4001	224,555	222,85
05-06-2023	538.508	0,22%	216,58	214,78	218,62	218,27
02-06-2023	765.274	5,26%	205,00	209,45	218,87	217,75
01-06-2023	492.143	1,13%	205,00	203,93	208,70	206,72
31-05-2023	459.660	-1,67%	212,50	207,08	213,90	204,41
30-05-2023	459.660	-1,67%	212,50	207,08	213,90	209,10
29-05-2023	307.197	0,80%	212,50	210,53	213,67	212,64
26-05-2023	307.197	0,80%	212,50	210,53	213,67	212,64
25-05-2023	322.740	0,20%	214,29	208,64	212,765	210,95
24-05-2023	320.325	-2,55%	214,29	210,07	214,85	210,48
23-05-2023	237.484	-0,96%	217,01	215,01	218,745	215,93
22-05-2023	316.715	0,61%	216,63	215,295	219,8299	218,01