CumMINS Inc (CMI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	324.751	0,99%	216,92	212,71	217,36	216,77
18/05/2023	395.629	0,24%	212,42	210,40	215,80	214,65
17/05/2023	442.111	1,45%	214,16	212,15	217,88	215,705
16/05/2023	427.545	-2,81%	217,12	212,18	217,49	212,61
15/05/2023	263.138	0,67%	217,30	215,73	219,74	218,70
12/05/2023	316.785	0,12%	217,60	214,82	218,86	217,21
11/05/2023	590.383	0,67%	223,24	212,06	217,05	217,00
10/05/2023	776.958	-2,46%	223,24	213,96	223,745	215,60
09/05/2023	640.056	-1,22%	219,58	217,43	221,08	221,015
08/05/2023	281.374	-1,18%	228,05	222,08	228,15	223,715
05/05/2023	346.459	2,23%	224,34	223,63	227,32	226,38
04/05/2023	373.712	-1,29%	224,09	218,93	224,578	221,56
03/05/2023	474.793	-1,40%	229,46	223,005	230,6025	224,45
02/05/2023	806.302	-2,92%	237,81	225,37	238,99	227,74
01/05/2023	528.234	-0,23%	235,20	233,895	238,115	234,50
28/04/2023	251.655	1,79%	230,66	230,65	235,20	235,02
27/04/2023	521.093	-2,05%	227,13	224,90	231,086	223,17
26/04/2023	455.879	-2,38%	232,44	227,535	233,5814	227,90
25/04/2023	261.657	-0,57%	234,38	232,69	235,88	233,58
24/04/2023	239.600	0,87%	233,62	233,315	236,08	234,91
21/04/2023	183.359	-0,70%	234,47	231,26	234,99	232,84
20/04/2023	274.015	0,01%	232,95	232,625	235,78	234,47
19/04/2023	188.489	-0,60%	234,95	233,42	235,345	234,55
18/04/2023	271.270	0,62%	235,18	234,15	237,78	235,97
17/04/2023	235.384	0,37%	234,52	232,67	236,17	234,48
14/04/2023	263.930	1,07%	232,81	231,42	235,445	233,54
13/04/2023	268.204	-0,74%	232,98	228,29	232,99	231,10
12/04/2023	1.047.607	1,34%	231,47	230,90	236,51	232,92
11/04/2023	419.184	1,86%	226,27	226,50	231,71	229,90
10/04/2023	435.154	2,44%	220,28	220,22	225,73	225,70
06/04/2023	389.797	-0,01%	220,595	218,52	221,7399	220,33
05/04/2023	944.807	-5,00%	229,95	217,33	231,01	220,3088
04/04/2023	347.191	-2,81%	240,10	229,849	238,66	231,9295
03/04/2023	289.204	-0,16%	238,50	236,65	241,51	238,50
31/03/2023	464.206	1,96%	234,35	234,41	239,33	238,68
30/03/2023	297.182	0,61%	234,85	233,55	235,57	234,14
29/03/2023	261.383	1,43%	232,45	230,22	232,88	232,75
28/03/2023	383.434	1,14%	225,66	225,74	229,83	229,53
27/03/2023	291.089	1,39%	225,905	223,82	227,4825	227,00
24/03/2023	483.895	-0,98%	223,80	220,59	224,675	223,97
23/03/2023	302.261	-1,53%	230,47	224,475	231,8104	225,93
22/03/2023	314.816	-2,15%	234,42	229,33	236,12	229,33
21/03/2023	358.385	1,92%	232,21	232,64	234,92	234,38
20/03/2023	421.360	2,12%	226,17	226,56	232,00	229,99
17/03/2023	1.169.253	-2,86%	230,83	223,81	230,435	225,21
16/03/2023	627.137	0,53%	228,35	226,665	232,74	231,71
15/03/2023	634.141	-2,99%	232,97	225,77	233,96	230,69
14/03/2023	674.037	0,57%	238,19	234,955	241,425	237,60
13/03/2023	829.725	-2,32%	237,82	232,93	238,96	236,20
10/03/2023	394.373	-3,46%	251,15	241,205	251,43	241,90
09/03/2023	885.288	-2,26%	257,40	249,59	258,27	250,69
08/03/2023	513.513	0,08%	257,00	254,41	257,48	256,49
07/03/2023	729.086	-0,60%	257,22	255,69	261,875	256,31
06/03/2023	408.841	-0,08%	257,22	256,79	259,45	257,86
03/03/2023	445.688	2,01%	253,89	252,334	258,50	257,95
02/03/2023	414.417	1,47%	247,43	247,52	254,55	252,87
01/03/2023	666.468	2,54%	244,44	243,02	250,75	249,25
28/02/2023	332.363	-0,07%	244,90	242,27	244,35	243,04
27/02/2023	345.701	-0,37%	246,75	242,20	246,84	243,20
24/02/2023	376.279	-1,43%	244,42	240,90	245,61	244,11
23/02/2023	329.520	-0,36%	250,00	246,05	251,81	247,58
22/02/2023	293.055	-0,49%	251,52	248,93	253,95	250,08
21/02/2023	339.932	-2,40%	255,73	250,46	256,52	251,28
20/02/2023	576.854	1,40%	252,89	252,78	259,52	257,53
17/02/2023	576.854	1,40%	252,89	252,78	259,52	257,53
16/02/2023	365.386	0,05%	251,50	249,84	256,375	253,975
15/02/2023	337.558	2,19%	247,375	246,59	254,0799	253,84
14/02/2023	228.830	-0,20%	248,06	242,89	249,36	248,34
13/02/2023	213.931	0,76%	247,50	246,225	248,89	248,80
10/02/2023	302.666	0,29%	245,10	243,66	246,97	246,88
09/02/2023	242.478	-0,37%	249,03	245,22	250,78	246,20
08/02/2023	338.472	-1,79%	250,48	246,19	251,63	247,15
07/02/2023	380.373	0,31%	250,23	247,75	252,3899	251,67
06/02/2023	624.728	-2,07%	257,69	249,25	257,69	250,82
03/02/2023	431.322	-0,16%	254,86	255,05	258,27	256,11
02/02/2023	629.088	2,27%	252,04	248,77	257,54	256,61
01/02/2023	340.443	0,60%	247,00	246,08	252,445	251,04
31/01/2023	221.141	1,10%	247,17	244,69	249,51	249,53
30/01/2023	164.765	-0,70%	247,81	246,69	249,77	246,95
27/01/2023	193.655	0,37%	248,60	247,68	250,32	248,69
26/01/2023	237.944	0,65%	247,99	245,46	249,4699	247,85
25/01/2023	364.487	-0,64%	246,41	241,96	246,45	246,27
24/01/2023	1.204.852	2,06%	242,01	240,40	251,11	247,875
23/01/2023	321.662	3,11%	235,97	235,79	242,97	242,87
20/01/2023	462.780	0,03%	235,75	234,57	237,94	235,55
19/01/2023	301.076	-2,42%	240,07	233,475	240,02	235,525
18/01/2023	433.373	-3,12%	249,75	240,98	250,225	241,37
17/01/2023	311.886	-1,42%	253,415	248,81	254,47	249,07
16/01/2023	421.296	1,00%	248,865	247,08	252,81	252,60
13/01/2023	421.296	1,00%	248,865	247,08	252,81	252,60
12/01/2023	203.587	-0,02%	250,09	249,13	252,355	250,12
11/01/2023	275.826	0,97%	248,64	247,18	250,15	250,13
10/01/2023	231.331	1,42%	242,90	242,7401	247,90	247,76
09/01/2023	428.881	0,16%	243,95	243,11	247,50	244,2982
06/01/2023	299.073	3,03%	239,27	239,185	245,055	243,90
05/01/2023	499.267	-1,56%	238,47	235,57	240,24	236,71
04/01/2023	535.635	-0,26%	242,58	236,94	242,25	240,41
03/01/2023	228.267	-0,50%	243,545	238,88	243,617	241,08
02/01/2023	191.604	0,23%	240,58	239,425	242,38	242,29
30/12/2022	191.604	0,23%	240,58	239,425	242,38	242,29