Century Aluminum Company (CENX)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 27/07/2026 |
610.434 |
-2,90%
|
45,7086
|
44,25
|
46,79
|
44,87
|
| 24/07/2026 |
1.030.586 |
-0,37%
|
45,55
|
45,51
|
47,33
|
46,21
|
| 23/07/2026 |
747.400 |
2,03%
|
44,95
|
44,95
|
46,71
|
46,36
|
| 22/07/2026 |
1.162.148 |
1,14%
|
45,49
|
44,54
|
46,17
|
45,33
|
| 21/07/2026 |
1.347.827 |
4,46%
|
43,8889
|
43,8889
|
45,95
|
44,80
|
| 20/07/2026 |
1.325.934 |
3,25%
|
41,81
|
40,40
|
42,96
|
42,84
|
| 17/07/2026 |
838.351 |
-2,61%
|
41,80
|
40,76
|
42,66
|
41,50
|
| 16/07/2026 |
1.077.495 |
-2,96%
|
43,28
|
41,86
|
43,3617
|
42,60
|
| 15/07/2026 |
1.189.485 |
-4,64%
|
46,08
|
43,00
|
46,445
|
43,94
|
| 14/07/2026 |
814.392 |
1,48%
|
46,6344
|
45,38
|
47,35
|
46,08
|
| 13/07/2026 |
1.005.948 |
1,84%
|
44,88
|
44,00
|
46,00
|
45,41
|
| 10/07/2026 |
677.105 |
-0,98%
|
45,16
|
44,06
|
45,5218
|
44,67
|
| 09/07/2026 |
673.681 |
0,93%
|
45,35
|
43,8369
|
45,4099
|
45,11
|
| 08/07/2026 |
856.557 |
-1,28%
|
44,12
|
43,255
|
45,76
|
44,73
|
| 07/07/2026 |
1.334.910 |
-3,00%
|
46,07
|
44,25
|
46,67
|
45,28
|
| 06/07/2026 |
1.273.208 |
6,72%
|
44,60
|
44,60
|
47,00
|
46,68
|
| 02/07/2026 |
1.084.673 |
1,73%
|
43,79
|
43,14
|
45,35
|
43,76
|
| 01/07/2026 |
2.017.052 |
-6,46%
|
45,57
|
42,62
|
45,57
|
43,03
|
| 30/06/2026 |
979.951 |
-1,16%
|
45,95
|
45,74
|
47,495
|
46,01
|
| 29/06/2026 |
1.245.640 |
0,62%
|
47,0342
|
45,10
|
47,33
|
46,55
|
| 26/06/2026 |
1.420.178 |
0,72%
|
45,44
|
44,92
|
47,39
|
46,33
|
| 25/06/2026 |
1.430.957 |
3,21%
|
45,34
|
43,2901
|
46,06
|
45,96
|
| 24/06/2026 |
1.360.232 |
-6,01%
|
46,7486
|
43,79
|
46,7486
|
44,50
|
| 23/06/2026 |
1.552.068 |
-4,28%
|
47,6848
|
46,68
|
47,94
|
47,33
|
| 18/06/2026 |
2.102.318 |
-4,79%
|
54,67
|
49,53
|
54,70
|
49,53
|
| 17/06/2026 |
1.537.366 |
1,47%
|
54,00
|
53,15
|
56,67
|
54,31
|
| 16/06/2026 |
1.698.191 |
-1,87%
|
54,01
|
52,0601
|
54,52
|
53,55
|
| 15/06/2026 |
2.229.662 |
-11,00%
|
58,87
|
53,52
|
59,00
|
54,55
|
| 12/06/2026 |
809.980 |
0,41%
|
61,10
|
59,63
|
61,95
|
61,19
|
| 11/06/2026 |
701.396 |
3,12%
|
60,53
|
58,94
|
61,705
|
60,94
|
| 10/06/2026 |
1.090.719 |
-3,02%
|
59,58
|
58,5001
|
61,325
|
59,04
|
| 09/06/2026 |
997.314 |
-3,78%
|
64,50
|
58,5101
|
64,50
|
60,91
|
| 08/06/2026 |
1.603.917 |
5,37%
|
61,50
|
61,50
|
64,75
|
63,30
|
| 05/06/2026 |
1.397.062 |
-9,59%
|
65,76
|
59,98
|
65,76
|
60,12
|
| 04/06/2026 |
768.403 |
-0,92%
|
66,20
|
65,0127
|
69,16
|
66,43
|
| 03/06/2026 |
1.127.726 |
-2,59%
|
68,73
|
66,45
|
69,285
|
67,035
|
| 02/06/2026 |
1.742.596 |
7,62%
|
64,86
|
64,86
|
70,43
|
68,77
|
| 01/06/2026 |
1.423.085 |
-3,12%
|
66,50
|
63,41
|
66,77
|
63,91
|
| 29/05/2026 |
1.602.165 |
-2,42%
|
68,30
|
63,78
|
69,06
|
65,97
|
| 28/05/2026 |
1.494.285 |
2,75%
|
65,90
|
64,53
|
68,70
|
67,53
|
| 27/05/2026 |
980.909 |
-1,73%
|
65,05
|
61,545
|
66,00
|
65,72
|
| 26/05/2026 |
961.883 |
2,81%
|
65,57
|
65,57
|
67,82
|
66,88
|
| 22/05/2026 |
1.211.646 |
7,58%
|
61,0795
|
59,94
|
65,37
|
65,05
|
| 21/05/2026 |
945.693 |
4,63%
|
59,005
|
58,11
|
61,56
|
60,46
|
| 20/05/2026 |
879.366 |
0,58%
|
59,55
|
58,15
|
60,09
|
58,78
|
| 19/05/2026 |
1.071.488 |
6,38%
|
54,93
|
53,70
|
59,10
|
58,44
|
| 18/05/2026 |
1.250.829 |
-3,34%
|
57,00
|
54,51
|
58,20
|
54,92
|
| 15/05/2026 |
773.130 |
-7,51%
|
59,078
|
55,86
|
59,83
|
56,82
|
| 14/05/2026 |
961.722 |
-4,51%
|
64,935
|
60,75
|
65,00
|
61,44
|
| 13/05/2026 |
1.855.288 |
1,71%
|
64,27
|
61,65
|
65,14
|
64,34
|
| 12/05/2026 |
1.021.036 |
5,14%
|
58,919
|
58,29
|
63,90
|
63,27
|
| 11/05/2026 |
1.077.541 |
2,16%
|
59,02
|
57,84
|
61,43
|
60,18
|
| 08/05/2026 |
1.550.045 |
-2,81%
|
61,239
|
57,12
|
62,895
|
58,91
|
| 07/05/2026 |
876.981 |
-3,06%
|
63,22
|
59,84
|
64,00
|
60,58
|
| 06/05/2026 |
1.507.440 |
0,55%
|
62,35
|
60,66
|
63,19
|
62,62
|
| 05/05/2026 |
921.143 |
4,17%
|
60,46
|
60,46
|
63,42
|
62,28
|
| 04/05/2026 |
732.657 |
1,32%
|
59,46
|
58,45
|
60,90
|
59,79
|
| 01/05/2026 |
637.455 |
-0,77%
|
59,98
|
57,64
|
59,98
|
58,98
|
| 30/04/2026 |
425.294 |
0,88%
|
59,70
|
58,21
|
60,00
|
59,44
|
| 29/04/2026 |
407.292 |
-0,59%
|
59,00
|
58,20
|
60,08
|
58,98
|
| 28/04/2026 |
553.253 |
-3,76%
|
60,90
|
59,10
|
61,3699
|
59,31
|
| 27/04/2026 |
64.190 |
-0,06%
|
60,50
|
60,00
|
61,63
|
61,63
|
| 24/04/2026 |
679.383 |
1,44%
|
60,20
|
58,54
|
61,1098
|
60,74
|
| 23/04/2026 |
992.892 |
-5,10%
|
62,4152
|
59,47
|
63,45
|
59,87
|
| 22/04/2026 |
628.547 |
2,75%
|
62,62
|
60,65
|
63,19
|
63,09
|
| 21/04/2026 |
877.546 |
0,11%
|
61,60
|
59,8902
|
62,3499
|
61,40
|
| 20/04/2026 |
803.927 |
0,42%
|
62,33
|
60,14
|
62,99
|
61,33
|
| 17/04/2026 |
1.968.625 |
-5,14%
|
63,94
|
57,48
|
63,94
|
62,24
|
| 16/04/2026 |
714.335 |
2,39%
|
65,75
|
64,17
|
66,48
|
65,61
|
| 15/04/2026 |
820.359 |
0,50%
|
63,00
|
63,00
|
65,14
|
64,09
|
| 14/04/2026 |
1.602.046 |
-6,14%
|
68,11
|
63,00
|
68,68
|
63,77
|
| 13/04/2026 |
1.064.274 |
1,46%
|
67,04
|
66,285
|
68,5199
|
67,94
|
| 10/04/2026 |
634.093 |
0,98%
|
66,8783
|
66,30
|
68,22
|
66,96
|
| 09/04/2026 |
886.612 |
1,10%
|
65,5813
|
65,22
|
68,6936
|
66,31
|
| 08/04/2026 |
1.619.905 |
-0,70%
|
64,00
|
61,13
|
66,44
|
65,57
|
| 07/04/2026 |
1.797.407 |
2,31%
|
64,77
|
64,50
|
67,63
|
66,03
|
| 06/04/2026 |
1.348.108 |
3,15%
|
63,14
|
61,96
|
64,845
|
64,54
|
| 02/04/2026 |
1.324.534 |
-1,48%
|
61,56
|
61,22
|
64,20
|
62,57
|
| 01/04/2026 |
2.117.693 |
8,21%
|
60,36
|
58,69
|
63,69
|
63,51
|
| 31/03/2026 |
2.829.307 |
10,23%
|
54,90
|
54,8878
|
60,54
|
58,69
|
| 30/03/2026 |
3.186.122 |
7,25%
|
54,70
|
51,89
|
59,84
|
53,25
|
| 27/03/2026 |
861.617 |
2,59%
|
48,01
|
47,5505
|
51,13
|
49,65
|
| 26/03/2026 |
625.911 |
-3,59%
|
48,60
|
48,14
|
49,94
|
48,40
|
| 25/03/2026 |
793.280 |
-0,08%
|
51,95
|
49,968
|
51,99
|
50,19
|
| 24/03/2026 |
1.918.916 |
8,07%
|
46,1804
|
46,09
|
51,32
|
50,23
|
| 23/03/2026 |
2.465.851 |
-5,13%
|
48,99
|
46,40
|
51,975
|
46,48
|
| 20/03/2026 |
1.470.914 |
-1,50%
|
49,10
|
48,16
|
51,48
|
48,97
|
| 19/03/2026 |
2.318.888 |
-10,28%
|
51,55
|
48,2503
|
51,60
|
49,65
|
| 18/03/2026 |
1.228.142 |
-1,97%
|
56,01
|
52,8901
|
56,65
|
55,34
|
| 17/03/2026 |
1.669.232 |
1,52%
|
55,86
|
55,78
|
59,09
|
56,49
|
| 16/03/2026 |
1.638.853 |
1,67%
|
55,131
|
53,89
|
56,83
|
55,645
|
| 13/03/2026 |
1.685.578 |
-5,16%
|
57,93
|
53,855
|
59,12
|
54,73
|
| 12/03/2026 |
1.790.132 |
-0,62%
|
57,11
|
56,01
|
59,12
|
57,71
|
| 11/03/2026 |
1.891.801 |
8,42%
|
53,1877
|
52,52
|
58,10
|
58,07
|
| 10/03/2026 |
1.885.429 |
-1,48%
|
54,05
|
53,20
|
55,05
|
53,56
|
| 09/03/2026 |
1.513.053 |
1,45%
|
52,11
|
51,50
|
55,38
|
54,45
|
| 06/03/2026 |
1.632.829 |
-0,39%
|
52,50
|
51,10
|
54,83
|
53,69
|
| 05/03/2026 |
1.796.205 |
0,86%
|
53,21
|
51,30
|
54,92
|
53,90
|
| 04/03/2026 |
2.404.531 |
0,96%
|
54,65
|
53,13
|
56,91
|
53,43
|
| 03/03/2026 |
2.187.763 |
3,05%
|
49,9267
|
48,08
|
53,71
|
52,92
|
