BiG | O banco que entende os seus valores.

CNX Resources Corporation (CNX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
16/05/2025	583.207	0,43%	32,36	32,39	33,21	33,05
15/05/2025	632.660	1,20%	32,39	32,04	33,21	32,91
14/05/2025	677.153	-0,37%	31,46	31,455	32,76	32,52
13/05/2025	1.277.205	5,46%	31,81	30,48	32,76	32,64
12/05/2025	1.031.480	-1,21%	32,11	30,48	32,11	30,95
09/05/2025	587.979	1,23%	31,89	30,72	32,01	31,33
08/05/2025	801.256	-1,84%	31,69	30,7535	32,16	30,95
07/05/2025	682.930	0,29%	30,92	30,66	32,05	31,53
06/05/2025	943.271	1,75%	29,985	29,975	31,46	31,44
05/05/2025	1.081.037	1,95%	30,10	29,80	31,01	30,90
02/05/2025	1.057.643	2,47%	29,265	29,105	30,37	30,31
01/05/2025	1.237.297	0,51%	29,23	29,005	29,99	29,58
30/04/2025	3.878.767	-0,47%	29,16	28,98	29,69	29,43
29/04/2025	976.312	0,61%	28,875	28,855	29,69	29,54
28/04/2025	916.542	1,59%	28,7401	28,45	29,48	29,36
25/04/2025	1.497.831	-0,55%	30,21	28,37	30,68	28,90
24/04/2025	2.463.378	-5,00%	30,30	28,97	30,83	29,06
23/04/2025	709.206	0,99%	30,29	29,70	30,82	30,59
22/04/2025	821.423	1,07%	30,16	30,08	30,81	30,29
21/04/2025	714.418	-2,76%	30,60	29,74	30,89	29,97
17/04/2025	779.048	-0,19%	30,91	30,80	31,45	30,82
16/04/2025	1.055.322	0,13%	30,81	30,65	31,395	30,88
15/04/2025	476.118	0,55%	30,49	30,43	30,90	30,84
14/04/2025	548.582	0,07%	30,97	30,48	31,15	30,67
11/04/2025	1.188.994	5,84%	29,95	28,85	31,03	30,65
10/04/2025	769.611	-1,33%	28,71	28,14	29,18	28,96
09/04/2025	1.299.747	4,34%	27,68	27,68	30,04	29,35
08/04/2025	1.217.289	-2,77%	29,60	27,76	29,76	28,13
07/04/2025	1.233.273	-0,92%	28,20	28,20	30,41	28,93
04/04/2025	1.455.916	-6,53%	30,23	28,38	30,23	29,20
03/04/2025	865.289	-2,25%	30,50	30,50	32,02	31,24
02/04/2025	595.998	0,31%	31,72	31,50	32,14	31,96
01/04/2025	580.442	1,21%	31,34	31,21	31,93	31,86
31/03/2025	882.053	-0,47%	31,73	31,46	32,05	31,48
28/03/2025	374.427	0,48%	31,42	31,31	31,82	31,63
27/03/2025	444.458	-0,98%	31,78	31,47	31,90	31,48
26/03/2025	597.192	0,92%	31,94	31,67	32,34	31,79
25/03/2025	905.230	-1,16%	31,88	31,455	32,05	31,50
24/03/2025	837.627	0,44%	31,82	31,40	31,95	31,87
21/03/2025	1.468.029	-0,94%	31,84	31,52	32,14	31,73
20/03/2025	726.557	-1,26%	32,12	31,825	32,56	32,03
19/03/2025	599.630	2,01%	31,75	31,62	32,64	32,44
18/03/2025	964.365	3,48%	31,63	31,15	32,50	31,80
17/03/2025	814.802	0,75%	30,34	30,34	31,08	30,73
14/03/2025	557.606	2,14%	29,85	29,58	30,61	30,50
13/03/2025	742.863	2,54%	29,29	29,29	30,19	29,86
12/03/2025	878.694	-2,28%	29,90	28,79	29,90	29,12
11/03/2025	753.926	-2,58%	30,95	29,78	31,24	29,80
10/03/2025	786.606	1,83%	30,10	29,79	30,74	30,59
07/03/2025	1.063.147	4,23%	28,90	28,82	30,28	30,04
06/03/2025	634.864	-2,67%	29,46	28,75	29,55	28,82
05/03/2025	617.607	-1,07%	29,51	29,10	29,82	29,61
04/03/2025	1.451.005	4,72%	28,44	28,20	30,57	29,93
03/03/2025	1.022.008	-1,11%	29,00	28,13	29,065	28,58
28/02/2025	1.654.563	0,91%	28,43	28,32	29,19	28,90
27/02/2025	977.878	-4,57%	30,05	28,64	30,09	28,64
26/02/2025	748.737	-0,79%	30,56	29,95	30,64	30,01
25/02/2025	1.257.108	1,17%	29,96	29,51	30,61	30,25
24/02/2025	892.486	1,39%	29,44	29,44	30,64	29,90
21/02/2025	862.886	-0,41%	29,84	29,38	30,08	29,49
20/02/2025	863.425	-2,21%	30,01	29,53	30,47	29,61
19/02/2025	607.799	-0,59%	30,54	30,28	31,04	30,28
18/02/2025	841.137	0,89%	30,30	29,99	30,95	30,46
17/02/2025	779.373	0,00%	30,79	30,14	31,00	30,19
14/02/2025	779.373	-0,98%	30,79	30,14	31,00	30,19
13/02/2025	1.075.816	2,18%	30,11	30,06	30,91	30,49
12/02/2025	870.600	0,07%	29,65	29,53	30,17	29,84
11/02/2025	1.339.759	-2,68%	30,66	29,47	31,07	29,82
10/02/2025	994.489	4,72%	29,56	29,56	30,76	30,64
07/02/2025	932.688	0,31%	29,30	29,20	29,67	29,26
06/02/2025	804.998	0,59%	29,17	28,87	29,42	29,17
05/02/2025	1.026.232	1,93%	28,52	28,40	29,35	29,00
04/02/2025	1.237.723	3,08%	27,38	27,38	28,53	28,45
03/02/2025	1.568.721	0,80%	27,70	27,21	28,19	27,60
31/01/2025	1.162.858	-0,47%	27,54	27,02	28,63	27,38
30/01/2025	1.246.317	-1,11%	28,38	27,29	29,15	27,51
29/01/2025	699.653	0,11%	27,76	27,48	27,99	27,82
28/01/2025	826.165	-1,77%	28,31	27,61	28,46	27,79
27/01/2025	1.004.928	-1,26%	28,40	27,99	28,82	28,29
24/01/2025	1.075.380	0,53%	28,45	28,20	28,67	28,65
23/01/2025	1.277.362	-2,56%	29,33	28,38	29,33	28,50
22/01/2025	1.052.718	-2,53%	30,15	29,18	30,15	29,25
21/01/2025	827.522	-0,43%	29,99	29,69	30,20	30,01
20/01/2025	822.389	0,00%	30,32	29,80	30,66	30,14
17/01/2025	822.389	-1,60%	30,32	29,80	30,66	30,14
16/01/2025	988.316	-0,68%	30,48	29,99	30,79	30,63
15/01/2025	1.256.372	1,65%	30,60	30,10	30,98	30,84
14/01/2025	928.675	0,76%	29,97	29,92	30,50	30,34
13/01/2025	921.411	0,37%	30,17	29,84	30,45	30,11
10/01/2025	1.507.518	-3,97%	30,64	29,50	30,815	30,00
09/01/2025	3.600.269	-1,09%	30,48	30,52	31,47	31,24
08/01/2025	1.287.690	2,46%	30,48	30,48	31,46	31,24
07/01/2025	1.727.507	-0,49%	30,54	29,86	30,66	30,49
06/01/2025	2.551.827	-7,49%	33,60	30,33	33,60	30,64
03/01/2025	1.493.781	-11,25%	37,53	32,72	38,99	33,12
02/01/2025	440.914	1,77%	37,31	36,78	37,50	37,32
31/12/2024	568.207	-1,03%	36,96	36,65	37,07	36,67
30/12/2024	481.652	1,17%	37,34	36,625	37,495	37,05
27/12/2024	365.734	-0,05%	36,56	36,40	37,15	36,62
26/12/2024	269.809	-0,14%	36,40	36,15	36,71	36,64