BiG | O banco que entende os seus valores.

CF Industries Holding Inc (CF)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
13/03/2026	4.479.784	-4,41%	134,9484	125,03	135,90	129,57
12/03/2026	7.706.523	13,51%	126,77	126,59	137,42	136,00
11/03/2026	3.609.199	8,39%	112,50	111,5841	120,50	120,13
10/03/2026	4.111.489	-0,89%	110,1895	106,72	112,67	110,05
09/03/2026	5.876.339	-4,15%	116,51	109,71	121,80	111,04
06/03/2026	5.035.374	4,46%	113,81	111,81	120,46	115,78
05/03/2026	4.805.296	5,85%	107,00	106,1253	113,72	110,78
04/03/2026	2.130.051	-1,50%	105,5277	100,41	106,76	104,71
03/03/2026	3.226.528	1,92%	106,65	104,09	109,585	106,30
02/03/2026	3.006.767	4,78%	108,50	102,54	108,50	104,30
27/02/2026	1.000.967	2,45%	97,4977	96,95	100,01	99,54
26/02/2026	1.324.148	1,06%	95,80	94,56	98,895	97,16
25/02/2026	822.149	0,03%	96,11	94,23	96,43	96,14
24/02/2026	1.287.555	0,69%	95,5355	93,64	97,2168	96,11
23/02/2026	1.007.365	-1,78%	96,89	95,315	98,135	95,45
20/02/2026	1.655.565	-2,29%	99,48	95,33	100,735	97,18
19/02/2026	3.218.083	3,80%	96,8799	95,80	105,23	99,46
18/02/2026	1.341.243	2,13%	93,04	93,04	96,55	95,82
17/02/2026	798.918	-0,92%	94,5813	92,86	94,5813	93,79
13/02/2026	604.847	1,07%	93,18	92,1501	95,26	94,66
12/02/2026	1.080.722	-2,86%	96,66	93,66	97,00	93,66
11/02/2026	774.418	0,69%	96,31	96,31	97,86	96,93
10/02/2026	729.828	1,44%	95,119	94,89	96,87	96,31
09/02/2026	668.401	2,20%	90,02	90,02	95,1785	94,94
06/02/2026	1.024.709	1,45%	93,00	91,33	93,31	92,90
05/02/2026	872.212	-3,57%	93,02	90,955	95,00	91,32
04/02/2026	1.372.896	2,38%	90,3382	89,80	94,82	94,70
03/02/2026	933.397	2,96%	89,84	89,39	92,76	92,50
02/02/2026	1.249.909	-3,64%	92,16	88,78	92,67	89,84
30/01/2026	850.652	-0,85%	93,40	91,82	94,42	93,23
29/01/2026	989.067	0,92%	93,50	93,03	95,21	94,03
28/01/2026	824.795	1,57%	92,00	92,00	93,71	93,17
27/01/2026	1.637.385	0,10%	91,35	91,03	93,165	91,74
26/01/2026	795.041	-0,79%	93,95	90,93	93,95	91,65
23/01/2026	1.010.387	3,53%	89,24	89,24	92,89	92,38
22/01/2026	1.233.516	-2,86%	91,98	88,78	92,88	89,23
21/01/2026	1.301.169	3,89%	88,90	88,68	91,865	91,86
20/01/2026	1.254.167	1,93%	86,50	86,19	89,5929	88,42
16/01/2026	1.390.989	0,17%	85,6988	84,75	87,35	86,75
15/01/2026	1.367.363	1,82%	86,595	82,685	87,36	86,60
14/01/2026	2.278.833	2,63%	83,96	83,80	88,16	85,05
13/01/2026	1.342.965	2,58%	81,0838	81,0838	84,94	82,87
12/01/2026	1.131.519	-2,19%	82,75	80,48	82,92	80,79
09/01/2026	1.546.983	0,92%	81,2975	81,21	84,17	82,60
08/01/2026	1.259.564	4,96%	77,03	77,03	81,59	81,33
07/01/2026	1.086.103	-2,47%	79,25	75,87	79,93	77,49
06/01/2026	837.871	-1,03%	80,95	79,06	80,95	79,45
05/01/2026	1.230.924	0,16%	81,06	79,00	81,06	80,26
02/01/2026	1.168.608	3,61%	77,34	77,14	81,00	80,13
31/12/2025	861.374	0,53%	77,13	76,485	77,51	77,34
30/12/2025	606.720	-0,93%	77,65	76,89	77,9799	77,34
29/12/2025	628.758	0,26%	77,88	77,0301	77,935	77,65
26/12/2025	580.661	-0,16%	77,57	77,105	78,1137	77,45
24/12/2025	338.528	-0,09%	78,14	77,54	78,21	77,57
23/12/2025	774.354	0,92%	77,43	77,40	78,82	78,14
22/12/2025	858.969	-1,61%	78,70	77,38	79,38	77,43
19/12/2025	1.194.782	0,52%	78,60	77,89	79,35	78,70
18/12/2025	2.014.525	-0,91%	79,00	78,0901	79,815	78,29
17/12/2025	1.367.807	1,88%	77,55	77,45	79,49	79,01
16/12/2025	1.068.097	-1,52%	78,75	77,46	78,75	77,55
15/12/2025	1.217.618	-0,56%	79,19	77,36	79,50	78,75
12/12/2025	763.170	0,67%	78,66	78,66	79,89	79,19
11/12/2025	1.636.109	3,42%	76,15	76,11	79,68	78,66
10/12/2025	960.786	-0,80%	76,69	75,415	76,725	76,09
09/12/2025	1.005.072	-0,73%	77,20	76,12	77,68	76,70
08/12/2025	978.801	-0,80%	77,88	77,25	78,52	77,26
05/12/2025	992.586	-2,93%	80,23	77,82	80,60	77,88
04/12/2025	995.781	1,19%	80,00	79,275	80,50	80,23
03/12/2025	888.382	0,41%	79,65	79,12	80,295	79,29
02/12/2025	1.294.694	-1,04%	80,01	78,08	80,01	78,97
01/12/2025	1.499.109	1,53%	78,70	78,50	80,94	79,80
28/11/2025	915.607	0,05%	78,41	78,3103	79,88	78,70
26/11/2025	861.700	0,94%	78,97	77,75	79,06	78,41
25/11/2025	1.674.930	0,03%	77,55	76,986	79,15	77,68
24/11/2025	1.269.410	-1,12%	78,82	76,48	78,82	77,66
21/11/2025	1.067.520	0,90%	77,79	77,59	79,175	78,54
20/11/2025	2.403.577	-1,18%	79,45	77,27	79,65	77,79
19/11/2025	1.317.842	-3,00%	81,40	76,82	81,40	78,72
18/11/2025	958.552	0,57%	81,29	80,50	81,48	81,13
17/11/2025	1.251.447	-5,15%	84,93	80,40	84,93	80,69
14/11/2025	880.079	1,44%	84,33	83,49	85,50	85,04
13/11/2025	831.358	-0,52%	84,75	83,83	85,31	83,83
12/11/2025	1.263.451	1,28%	83,00	83,00	85,36	84,75
11/11/2025	798.749	1,00%	83,00	82,06	84,239	83,68
10/11/2025	1.358.065	1,00%	82,69	81,8001	83,685	82,85
07/11/2025	1.315.131	0,56%	81,10	80,09	82,08	82,03
06/11/2025	2.135.711	-4,31%	83,98	80,10	84,19	81,45
05/11/2025	1.719.518	0,62%	85,00	84,84	86,90	85,05
04/11/2025	1.225.976	0,14%	84,27	83,12	85,33	84,55
03/11/2025	1.243.126	1,35%	84,33	82,66	84,87	84,41
31/10/2025	805.447	0,61%	82,48	82,28	84,01	83,29
30/10/2025	868.371	-1,59%	84,2534	82,61	84,45	82,81
29/10/2025	800.348	-2,27%	86,48	83,745	86,9466	84,15
28/10/2025	855.281	-0,34%	87,11	85,65	87,13	86,10
27/10/2025	780.838	-0,09%	87,61	85,77	87,98	86,39
24/10/2025	543.916	-0,53%	86,93	86,30	88,155	86,47
23/10/2025	1.019.675	1,16%	86,8482	85,81	87,67	86,93
22/10/2025	1.310.775	3,17%	83,29	83,29	86,82	85,93
21/10/2025	1.624.324	-0,76%	84,51	83,27	84,84	83,29
20/10/2025	619.445	0,50%	83,55	83,44	84,53	83,93