CumMINS Inc (CMI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29-12-2022	279.424	0,16%	242,73	239,15	243,265	241,68
28-12-2022	202.856	-1,18%	245,13	239,68	245,46	241,20
27-12-2022	277.501	1,16%	242,56	242,05	246,4199	244,055
23-12-2022	54.054	0,91%	241,03	239,8572	243,07	242,86
22-12-2022	232.271	-0,54%	242,16	237,10	241,92	240,92
21-12-2022	322.697	2,09%	238,26	238,7814	243,675	242,42
20-12-2022	249.775	0,17%	238,10	237,24	240,90	237,60
19-12-2022	447.602	0,82%	236,49	236,12	241,28	237,52
16-12-2022	437.465	-0,16%	233,365	231,57	235,77	235,54
15-12-2022	388.955	-2,48%	239,74	233,64	239,84	235,84
14-12-2022	381.782	-0,43%	244,51	240,87	248,03	241,71
13-12-2022	348.018	0,25%	247,77	239,79	245,57	242,725
12-12-2022	314.682	1,68%	237,90	236,51	242,16	242,145
09-12-2022	394.781	-2,23%	244,23	237,38	244,41	238,14
08-12-2022	265.950	-0,16%	245,28	241,64	246,04	243,545
07-12-2022	211.571	-0,71%	245,76	243,84	246,78	244,04
06-12-2022	1.005.239	0,21%	247,00	244,2652	247,83	245,86
05-12-2022	1.082.071	-1,79%	247,44	244,19	247,646	245,26
02-12-2022	804.913	0,17%	246,86	246,3481	250,75	249,685
01-12-2022	1.599.167	-0,72%	251,315	247,69	252,52	249,35
30-11-2022	1.556.729	1,93%	246,17	243,81	252,74	251,18
29-11-2022	1.150.251	0,30%	245,33	244,51	249,30	246,375
28-11-2022	1.015.114	-1,94%	248,20	244,50	249,65	245,56
25-11-2022	476.821	-0,34%	250,77	249,69	251,78	250,00
24-11-2022	1.057.313	0,23%	251,07	249,915	253,525	250,845
23-11-2022	1.057.313	0,23%	251,07	249,915	253,525	250,845
22-11-2022	2.101.482	1,38%	248,38	248,35	250,90	250,26
21-11-2022	1.730.248	-1,40%	244,95	246,73	251,35	246,81
18-11-2022	1.111.316	0,80%	244,95	247,75	251,63	250,36
17-11-2022	1.619.029	0,02%	244,95	241,62	248,76	248,46
16-11-2022	1.405.854	-0,30%	249,31	248,47	251,94	249,95
15-11-2022	1.651.542	0,56%	251,04	249,69	254,085	250,4701
14-11-2022	465.323	0,47%	242,48	248,16	252,60	249,34
11-11-2022	635.917	2,51%	242,48	241,7784	250,15	248,215
10-11-2022	809.045	1,87%	242,90	238,55	243,3425	242,13
09-11-2022	381.196	-0,53%	237,98	236,82	239,68	237,90
08-11-2022	449.176	1,13%	235,99	235,64	241,30	239,23
07-11-2022	601.723	-0,84%	239,25	233,16	239,88	236,36
04-11-2022	614.980	2,32%	237,14	234,34	239,86	238,17
03-11-2022	1.348.311	-3,56%	222,30	217,75	234,7601	232,66
02-11-2022	688.452	-2,21%	247,00	240,59	249,85	241,24
01-11-2022	458.102	0,86%	247,00	243,84	248,40	246,60
31-10-2022	325.761	-0,03%	242,96	241,655	246,07	244,70
28-10-2022	336.413	2,45%	239,11	238,93	246,25	244,78
27-10-2022	445.136	0,87%	233,60	237,23	242,06	239,04
26-10-2022	363.952	1,03%	233,60	233,805	238,71	237,10
25-10-2022	359.568	0,48%	233,60	231,43	237,65	234,685
24-10-2022	395.372	0,34%	233,60	231,00	235,7484	233,57
21-10-2022	810.561	5,76%	222,58	222,04	234,98	232,97
20-10-2022	239.601	-1,99%	224,21	218,97	225,39	220,29
19-10-2022	314.416	0,39%	223,18	221,72	225,878	224,815
18-10-2022	213.212	1,71%	223,485	221,105	225,97	223,865
17-10-2022	257.816	0,39%	223,485	219,8025	224,65	220,10
14-10-2022	295.907	-2,27%	224,75	218,85	226,45	219,25
13-10-2022	386.392	2,86%	220,31	212,70	226,19	224,34
12-10-2022	358.908	-0,86%	220,31	218,12	220,92	218,17
11-10-2022	321.164	0,37%	223,85	216,4177	223,85	220,06
10-10-2022	281.352	0,55%	218,03	217,00	220,76	219,24
07-10-2022	422.837	-1,24%	219,06	216,0001	219,60	218,04
06-10-2022	522.036	-1,58%	224,36	220,68	226,005	220,81
05-10-2022	554.265	1,28%	218,05	217,35	225,265	224,36
04-10-2022	636.998	5,75%	209,59	209,59	221,68	221,63
03-10-2022	325.385	2,99%	205,50	205,45	211,80	209,59
30-09-2022	329.977	-0,40%	203,90	201,38	207,96	203,78
29-09-2022	450.737	-1,41%	206,16	201,335	206,43	204,64
28-09-2022	220.182	2,22%	203,22	203,36	209,0945	207,68
27-09-2022	461.217	0,27%	203,22	200,395	207,16	203,23
26-09-2022	247.193	-0,64%	203,22	202,445	206,575	202,705
23-09-2022	299.403	-1,41%	204,475	200,74	204,43	204,13
22-09-2022	353.817	-1,72%	211,05	207,04	212,00	207,14
21-09-2022	390.452	-0,87%	212,89	210,82	216,22	210,84
20-09-2022	221.550	-1,10%	212,89	211,29	213,83	212,74
19-09-2022	227.467	1,87%	212,65	208,8417	215,44	215,13
16-09-2022	250.810	-0,13%	212,65	208,44	212,065	211,24
15-09-2022	236.263	-0,84%	212,65	210,695	214,559	211,47
14-09-2022	205.184	0,30%	212,22	210,87	214,23	213,31
13-09-2022	262.433	-3,18%	215,95	211,64	216,99	212,62
12-09-2022	214.425	0,55%	219,80	218,74	221,78	219,66
09-09-2022	275.176	3,40%	213,80	216,59	219,3399	222,10
08-09-2022	249.762	-0,56%	213,80	211,41	215,00	214,80
07-09-2022	288.211	1,68%	212,04	211,185	216,60	216,00
06-09-2022	192.168	-0,20%	213,90	211,26	215,68	212,44
05-09-2022	221.523	-0,91%	217,04	211,945	218,55	212,97
02-09-2022	221.523	-0,91%	217,04	211,945	218,55	212,97
01-09-2022	260.577	-0,21%	213,34	212,1201	215,115	214,92
31-08-2022	348.060	-1,25%	218,04	213,93	217,76	215,44
30-08-2022	312.860	-1,42%	221,69	216,73	222,0868	218,14
29-08-2022	322.538	-0,55%	229,82	219,835	222,89	221,28
26-08-2022	300.076	-2,83%	229,82	222,40	230,32	222,50
25-08-2022	242.242	1,69%	226,54	226,05	229,05	229,10
24-08-2022	217.836	0,13%	224,82	223,46	225,63	225,31
23-08-2022	341.429	0,27%	223,78	223,455	227,51	225,01
22-08-2022	281.980	-1,79%	228,62	223,46	225,815	224,49
19-08-2022	219.393	-0,70%	228,62	227,46	229,59	228,595
18-08-2022	201.812	0,74%	228,62	228,60	230,73	230,40
17-08-2022	419.103	-0,91%	229,17	228,53	232,63	230,2894
16-08-2022	307.468	0,75%	230,48	230,36	233,84	232,48
15-08-2022	342.863	1,29%	223,96	225,63	230,99	230,705
12-08-2022	271.768	1,74%	223,96	223,32	227,84	227,78
11-08-2022	318.981	0,94%	220,91	223,29	225,46	223,97