Century Aluminum Company (CENX)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 06/10/2025 |
1.341.191 |
-2,44%
|
30,30
|
29,04
|
30,76
|
29,14
|
| 03/10/2025 |
1.022.993 |
0,17%
|
30,00
|
29,51
|
30,425
|
29,87
|
| 02/10/2025 |
1.315.383 |
1,43%
|
29,74
|
28,81
|
30,365
|
29,82
|
| 01/10/2025 |
1.402.201 |
0,10%
|
29,50
|
29,124
|
30,14
|
29,40
|
| 30/09/2025 |
1.168.021 |
-0,09%
|
29,18
|
28,67
|
29,57
|
29,36
|
| 29/09/2025 |
2.759.542 |
4,97%
|
28,92
|
28,60
|
30,08
|
29,395
|
| 26/09/2025 |
1.707.961 |
7,80%
|
25,96
|
25,84
|
28,47
|
27,99
|
| 25/09/2025 |
1.038.660 |
0,25%
|
25,50
|
25,46
|
26,48
|
25,96
|
| 24/09/2025 |
1.305.721 |
-3,86%
|
27,03
|
25,72
|
27,21
|
25,85
|
| 23/09/2025 |
1.121.484 |
-1,83%
|
27,60
|
26,615
|
28,00
|
26,85
|
| 22/09/2025 |
1.065.440 |
-0,82%
|
27,56
|
26,47
|
27,57
|
27,35
|
| 19/09/2025 |
1.779.410 |
2,47%
|
26,87
|
26,77
|
28,43
|
27,57
|
| 18/09/2025 |
730.989 |
1,86%
|
26,79
|
26,181
|
26,941
|
26,90
|
| 17/09/2025 |
1.026.583 |
1,44%
|
26,30
|
25,5501
|
26,8175
|
26,40
|
| 16/09/2025 |
674.743 |
0,12%
|
26,0575
|
25,82
|
26,54
|
26,05
|
| 15/09/2025 |
1.563.991 |
-0,27%
|
26,40
|
26,00
|
26,835
|
26,03
|
| 12/09/2025 |
2.046.228 |
6,38%
|
24,4999
|
24,4999
|
26,10
|
26,09
|
| 11/09/2025 |
1.536.813 |
9,72%
|
22,37
|
22,37
|
24,55
|
24,52
|
| 10/09/2025 |
979.185 |
2,81%
|
21,95
|
21,95
|
23,0894
|
22,37
|
| 09/09/2025 |
974.952 |
0,02%
|
21,80
|
21,56
|
22,64
|
21,74
|
| 08/09/2025 |
745.910 |
-1,61%
|
22,3185
|
21,48
|
22,4399
|
21,73
|
| 05/09/2025 |
981.297 |
0,27%
|
22,30
|
21,84
|
22,57
|
22,09
|
| 04/09/2025 |
719.974 |
-0,59%
|
22,30
|
21,67
|
22,30
|
22,03
|
| 03/09/2025 |
843.809 |
2,17%
|
21,50
|
21,50
|
22,3825
|
22,16
|
| 02/09/2025 |
1.551.979 |
-2,87%
|
21,84
|
20,915
|
22,08
|
21,69
|
| 29/08/2025 |
515.852 |
-0,22%
|
22,81
|
22,18
|
22,81
|
22,33
|
| 28/08/2025 |
867.976 |
-1,34%
|
22,8262
|
22,10
|
23,00
|
22,38
|
| 27/08/2025 |
945.159 |
1,14%
|
22,35
|
21,81
|
22,71
|
22,70
|
| 26/08/2025 |
756.944 |
0,72%
|
21,86
|
21,86
|
22,67
|
22,445
|
| 25/08/2025 |
715.354 |
0,29%
|
22,16
|
22,14
|
22,6792
|
22,29
|
| 22/08/2025 |
1.121.245 |
1,12%
|
21,71
|
21,71
|
22,75
|
22,21
|
| 21/08/2025 |
400.120 |
0,60%
|
22,13
|
21,46
|
22,13
|
21,97
|
| 20/08/2025 |
501.741 |
-0,62%
|
22,199
|
21,42
|
22,199
|
21,84
|
| 19/08/2025 |
868.704 |
-1,64%
|
22,50
|
21,70
|
22,69
|
21,95
|
| 18/08/2025 |
887.182 |
-4,08%
|
23,20
|
22,05
|
23,46
|
22,31
|
| 15/08/2025 |
1.135.573 |
-1,27%
|
23,56
|
23,09
|
23,775
|
23,26
|
| 14/08/2025 |
1.117.286 |
-1,09%
|
23,66
|
22,84
|
23,845
|
23,56
|
| 13/08/2025 |
1.200.157 |
1,54%
|
23,59
|
23,29
|
24,01
|
23,82
|
| 12/08/2025 |
864.688 |
4,31%
|
22,93
|
22,47
|
23,50
|
23,46
|
| 11/08/2025 |
884.861 |
-2,37%
|
23,14
|
21,95
|
23,14
|
22,49
|
| 08/08/2025 |
2.039.869 |
1,63%
|
22,35
|
21,91
|
24,95
|
23,01
|
| 07/08/2025 |
1.335.564 |
5,30%
|
21,76
|
21,4575
|
22,70
|
22,64
|
| 06/08/2025 |
876.608 |
2,09%
|
21,5081
|
21,11
|
21,79
|
21,50
|
| 05/08/2025 |
927.556 |
3,19%
|
20,69
|
20,325
|
21,19
|
21,06
|
| 04/08/2025 |
810.622 |
-0,32%
|
20,90
|
20,2102
|
20,90
|
20,41
|
| 01/08/2025 |
1.050.736 |
-3,45%
|
21,18
|
20,28
|
21,18
|
20,47
|
| 31/07/2025 |
1.458.156 |
-0,66%
|
21,30
|
20,555
|
21,32
|
21,18
|
| 30/07/2025 |
1.188.320 |
-4,55%
|
22,33
|
20,895
|
22,35
|
21,32
|
| 29/07/2025 |
923.976 |
-1,37%
|
23,04
|
22,05
|
23,10
|
22,33
|
| 28/07/2025 |
1.058.690 |
-1,14%
|
23,20
|
22,05
|
23,20
|
22,64
|
| 25/07/2025 |
987.134 |
0,35%
|
22,50
|
22,075
|
23,07
|
22,90
|
| 24/07/2025 |
1.689.053 |
0,15%
|
22,85
|
22,075
|
23,02
|
22,82
|
| 23/07/2025 |
804.209 |
1,13%
|
22,25
|
21,9517
|
23,21
|
22,785
|
| 22/07/2025 |
1.807.967 |
1,49%
|
20,82
|
20,82
|
23,21
|
22,53
|
| 21/07/2025 |
2.304.073 |
9,25%
|
20,68
|
20,61
|
22,54
|
22,20
|
| 18/07/2025 |
691.637 |
1,15%
|
19,41
|
19,41
|
20,47
|
20,32
|
| 17/07/2025 |
1.088.882 |
2,87%
|
19,86
|
19,10
|
20,26
|
20,09
|
| 16/07/2025 |
743.011 |
-2,45%
|
20,75
|
19,10
|
20,75
|
19,53
|
| 15/07/2025 |
911.645 |
-1,48%
|
20,63
|
19,79
|
20,75
|
20,02
|
| 14/07/2025 |
940.045 |
-1,88%
|
20,54
|
19,865
|
20,82
|
20,32
|
| 11/07/2025 |
2.694.813 |
6,70%
|
18,98
|
18,865
|
20,88
|
20,71
|
| 10/07/2025 |
1.108.029 |
5,03%
|
18,61
|
18,32
|
19,58
|
19,41
|
| 09/07/2025 |
736.449 |
-0,54%
|
18,58
|
18,21
|
19,32
|
18,48
|
| 08/07/2025 |
1.029.957 |
1,14%
|
18,39
|
18,00
|
19,32
|
18,58
|
| 07/07/2025 |
829.807 |
-2,55%
|
18,58
|
18,00
|
18,58
|
18,37
|
| 04/07/2025 |
522.175 |
-0,21%
|
19,00
|
18,79
|
19,35
|
18,85
|
| 03/07/2025 |
522.172 |
-0,11%
|
18,48
|
18,43
|
19,56
|
18,85
|
| 02/07/2025 |
790.379 |
4,25%
|
18,08
|
17,76
|
19,00
|
18,87
|
| 01/07/2025 |
728.593 |
0,44%
|
17,99
|
17,22
|
18,435
|
18,10
|
| 30/06/2025 |
1.241.572 |
-0,17%
|
18,32
|
17,22
|
18,40
|
18,02
|
| 27/06/2025 |
1.114.983 |
-1,07%
|
17,69
|
17,3085
|
19,11
|
18,05
|
| 26/06/2025 |
737.864 |
5,50%
|
17,32
|
16,895
|
18,46
|
18,24
|
| 25/06/2025 |
758.414 |
-0,40%
|
17,20
|
16,895
|
17,89
|
17,29
|
| 24/06/2025 |
1.088.043 |
1,05%
|
16,75
|
16,59
|
17,89
|
17,36
|
| 23/06/2025 |
1.203.119 |
1,60%
|
16,9001
|
16,59
|
17,22
|
17,18
|
| 20/06/2025 |
1.314.496 |
-2,03%
|
17,4499
|
16,64
|
18,17
|
16,91
|
| 18/06/2025 |
1.155.420 |
-4,16%
|
18,25
|
17,20
|
18,79
|
17,26
|
| 17/06/2025 |
931.953 |
-2,07%
|
19,30
|
17,975
|
19,4261
|
18,01
|
| 16/06/2025 |
1.102.123 |
-3,52%
|
19,47
|
18,21
|
19,47
|
18,39
|
| 13/06/2025 |
865.472 |
0,16%
|
18,97
|
18,71
|
19,36
|
19,06
|
| 12/06/2025 |
592.702 |
-0,47%
|
19,43
|
18,82
|
19,785
|
19,03
|
| 11/06/2025 |
1.477.113 |
-4,30%
|
20,15
|
19,01
|
20,21
|
19,12
|
| 10/06/2025 |
793.864 |
-0,70%
|
19,74
|
19,65
|
20,41
|
19,98
|
| 09/06/2025 |
721.058 |
3,02%
|
19,85
|
19,6303
|
20,41
|
20,12
|
| 06/06/2025 |
701.826 |
-0,96%
|
19,80
|
19,40
|
20,20
|
19,53
|
| 05/06/2025 |
1.624.953 |
-0,05%
|
19,45
|
19,12
|
20,20
|
19,72
|
| 04/06/2025 |
1.789.200 |
1,60%
|
18,77
|
18,15
|
20,20
|
19,73
|
| 03/06/2025 |
1.685.854 |
3,35%
|
19,17
|
18,13
|
20,43
|
19,42
|
| 02/06/2025 |
4.986.805 |
21,30%
|
18,70
|
18,13
|
20,43
|
18,79
|
| 30/05/2025 |
570.331 |
-2,18%
|
16,29
|
15,13
|
16,355
|
15,49
|
| 29/05/2025 |
550.395 |
-1,74%
|
16,27
|
15,74
|
16,42
|
15,85
|
| 28/05/2025 |
628.550 |
-1,41%
|
15,86
|
15,7469
|
16,475
|
16,13
|
| 27/05/2025 |
920.016 |
4,34%
|
15,71
|
15,71
|
16,475
|
16,36
|
| 23/05/2025 |
657.160 |
1,29%
|
15,74
|
15,21
|
15,99
|
15,68
|
| 22/05/2025 |
948.725 |
-2,03%
|
16,09
|
15,35
|
16,39
|
15,48
|
| 21/05/2025 |
900.291 |
-2,29%
|
16,35
|
15,71
|
16,39
|
15,80
|
| 20/05/2025 |
625.402 |
-0,68%
|
15,97
|
15,90
|
16,49
|
16,17
|
| 19/05/2025 |
871.203 |
-0,67%
|
16,00
|
15,90
|
16,4691
|
16,28
|
| 16/05/2025 |
1.095.235 |
-0,79%
|
16,53
|
15,85
|
16,71
|
16,39
|
| 15/05/2025 |
790.930 |
-3,11%
|
17,31
|
16,18
|
17,42
|
16,52
|
