Century Aluminum Company (CENX)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 14/05/2025 |
1.204.495 |
-0,76%
|
17,66
|
16,94
|
17,78
|
17,05
|
| 13/05/2025 |
1.370.306 |
-1,15%
|
16,94
|
16,64
|
17,78
|
17,18
|
| 12/05/2025 |
1.913.464 |
9,45%
|
17,23
|
16,69
|
17,78
|
17,38
|
| 09/05/2025 |
1.695.015 |
2,39%
|
15,42
|
14,77
|
16,085
|
15,88
|
| 08/05/2025 |
3.146.571 |
-1,96%
|
16,20
|
14,79
|
16,495
|
15,51
|
| 07/05/2025 |
1.617.325 |
-3,83%
|
16,26
|
15,41
|
16,60
|
15,82
|
| 06/05/2025 |
926.401 |
0,43%
|
17,14
|
16,17
|
17,32
|
16,45
|
| 05/05/2025 |
1.394.343 |
-5,26%
|
17,4293
|
16,33
|
17,4293
|
16,38
|
| 02/05/2025 |
888.955 |
2,92%
|
16,63
|
16,505
|
17,57
|
17,29
|
| 01/05/2025 |
1.208.089 |
2,38%
|
15,94
|
15,71
|
17,02
|
16,80
|
| 30/04/2025 |
621.455 |
-2,34%
|
16,61
|
15,71
|
16,98
|
16,41
|
| 29/04/2025 |
894.389 |
0,48%
|
16,80
|
16,19
|
17,065
|
16,82
|
| 28/04/2025 |
651.233 |
-0,30%
|
17,09
|
16,5023
|
17,09
|
16,74
|
| 25/04/2025 |
580.133 |
-2,67%
|
16,82
|
16,60
|
17,456
|
16,79
|
| 24/04/2025 |
925.487 |
2,25%
|
16,80
|
16,64
|
17,58
|
17,25
|
| 23/04/2025 |
1.023.206 |
4,98%
|
15,46
|
15,36
|
17,58
|
16,87
|
| 22/04/2025 |
953.269 |
5,79%
|
15,56
|
14,79
|
16,285
|
16,07
|
| 21/04/2025 |
821.061 |
-2,57%
|
15,80
|
14,79
|
15,80
|
15,19
|
| 17/04/2025 |
748.100 |
-1,27%
|
15,66
|
15,295
|
16,10
|
15,59
|
| 16/04/2025 |
835.616 |
0,38%
|
15,89
|
15,29
|
16,10
|
15,79
|
| 15/04/2025 |
1.187.119 |
-1,87%
|
15,89
|
15,29
|
16,00
|
15,73
|
| 14/04/2025 |
1.235.244 |
2,76%
|
16,02
|
15,77
|
16,645
|
16,03
|
| 11/04/2025 |
1.535.729 |
6,56%
|
14,91
|
14,845
|
16,02
|
15,60
|
| 10/04/2025 |
1.131.779 |
-8,16%
|
15,24
|
14,125
|
15,535
|
14,64
|
| 09/04/2025 |
1.647.907 |
16,24%
|
13,63
|
13,05
|
16,32
|
15,94
|
| 08/04/2025 |
1.969.291 |
-8,91%
|
15,85
|
13,29
|
15,94
|
13,70
|
| 07/04/2025 |
1.948.813 |
-0,17%
|
14,26
|
13,69
|
15,7999
|
14,985
|
| 04/04/2025 |
3.054.364 |
-14,12%
|
16,34
|
14,32
|
16,395
|
14,995
|
| 03/04/2025 |
2.003.875 |
-6,13%
|
17,14
|
17,11
|
18,0002
|
17,46
|
| 02/04/2025 |
890.816 |
1,09%
|
18,38
|
17,97
|
18,70
|
18,60
|
| 01/04/2025 |
775.394 |
-0,86%
|
18,38
|
17,90
|
18,74
|
18,40
|
| 31/03/2025 |
1.215.912 |
0,00%
|
17,96
|
17,2668
|
18,7086
|
18,56
|
| 28/03/2025 |
1.381.692 |
-3,08%
|
19,19
|
18,34
|
19,5899
|
18,56
|
| 27/03/2025 |
1.284.426 |
0,79%
|
18,64
|
18,315
|
19,39
|
19,15
|
| 26/03/2025 |
1.395.179 |
2,15%
|
18,95
|
18,4859
|
19,20
|
19,00
|
| 25/03/2025 |
1.083.195 |
-1,64%
|
18,80
|
18,43
|
19,16
|
18,60
|
| 24/03/2025 |
1.112.126 |
-2,28%
|
19,32
|
18,85
|
19,77
|
18,91
|
| 21/03/2025 |
704.610 |
-3,93%
|
19,64
|
19,15
|
19,7833
|
19,32
|
| 20/03/2025 |
905.813 |
1,93%
|
19,60
|
19,25
|
20,42
|
20,11
|
| 19/03/2025 |
1.140.963 |
-1,74%
|
20,12
|
19,30
|
20,12
|
19,73
|
| 18/03/2025 |
582.615 |
-1,96%
|
20,66
|
19,87
|
20,8387
|
20,08
|
| 17/03/2025 |
939.635 |
2,51%
|
20,06
|
19,7301
|
20,685
|
20,45
|
| 14/03/2025 |
847.532 |
2,84%
|
19,31
|
19,375
|
20,13
|
19,95
|
| 13/03/2025 |
934.776 |
1,31%
|
19,31
|
19,071
|
19,98
|
19,40
|
| 12/03/2025 |
2.100.077 |
5,74%
|
18,48
|
18,475
|
19,71
|
19,15
|
| 11/03/2025 |
2.283.027 |
9,13%
|
16,74
|
16,6453
|
18,805
|
18,11
|
| 10/03/2025 |
1.828.306 |
-11,25%
|
18,01
|
16,46
|
18,4356
|
16,595
|
| 07/03/2025 |
1.196.886 |
3,32%
|
18,71
|
17,45
|
19,02
|
18,67
|
| 06/03/2025 |
1.694.468 |
-4,69%
|
18,71
|
17,695
|
19,35
|
18,07
|
| 05/03/2025 |
964.547 |
3,83%
|
17,79
|
18,28
|
19,10
|
18,96
|
| 04/03/2025 |
1.446.656 |
1,33%
|
17,79
|
17,15
|
18,76
|
18,26
|
| 03/03/2025 |
1.200.877 |
-4,91%
|
19,42
|
17,755
|
19,46
|
18,02
|
| 28/02/2025 |
1.144.472 |
-2,17%
|
19,51
|
18,68
|
19,2799
|
18,95
|
| 27/02/2025 |
1.114.893 |
-0,10%
|
19,51
|
19,18
|
20,24
|
19,37
|
| 26/02/2025 |
1.342.681 |
-3,92%
|
18,29
|
19,24
|
20,76
|
19,39
|
| 25/02/2025 |
2.074.047 |
8,79%
|
18,31
|
18,21
|
20,35
|
20,18
|
| 24/02/2025 |
1.039.631 |
6,73%
|
18,86
|
18,41
|
19,11
|
18,55
|
| 21/02/2025 |
3.374.115 |
-13,27%
|
18,86
|
17,071
|
19,81
|
17,38
|
| 20/02/2025 |
1.511.003 |
-3,84%
|
21,58
|
19,995
|
21,49
|
20,04
|
| 19/02/2025 |
1.022.844 |
-4,54%
|
21,06
|
20,47
|
21,73
|
20,84
|
| 18/02/2025 |
1.239.907 |
4,25%
|
21,57
|
20,7509
|
21,87
|
21,83
|
| 17/02/2025 |
640.997 |
0,00%
|
21,57
|
20,80
|
22,06
|
20,94
|
| 14/02/2025 |
781.760 |
-2,10%
|
21,57
|
20,795
|
22,1105
|
20,94
|
| 13/02/2025 |
1.107.878 |
6,10%
|
20,25
|
20,1796
|
21,6475
|
21,39
|
| 12/02/2025 |
1.676.938 |
-7,35%
|
21,36
|
20,06
|
21,54
|
20,16
|
| 11/02/2025 |
2.230.939 |
5,63%
|
20,50
|
20,98
|
22,92
|
21,76
|
| 10/02/2025 |
2.667.169 |
14,18%
|
20,50
|
20,01
|
21,90
|
20,60
|
| 07/02/2025 |
602.416 |
-0,32%
|
18,77
|
18,61
|
19,70
|
18,69
|
| 06/02/2025 |
611.054 |
1,96%
|
18,27
|
18,24
|
19,05
|
18,75
|
| 05/02/2025 |
689.165 |
-0,43%
|
18,03
|
17,92
|
18,39
|
18,39
|
| 04/02/2025 |
793.295 |
1,65%
|
18,80
|
17,64
|
18,67
|
18,47
|
| 03/02/2025 |
1.215.509 |
-0,60%
|
18,05
|
18,03
|
19,08
|
18,17
|
| 31/01/2025 |
2.213.857 |
0,55%
|
18,40
|
17,96
|
18,75
|
18,28
|
| 30/01/2025 |
1.313.051 |
0,00%
|
18,40
|
17,57
|
18,40
|
18,18
|
| 29/01/2025 |
1.126.408 |
5,88%
|
17,15
|
17,11
|
18,21
|
18,18
|
| 28/01/2025 |
1.576.200 |
2,85%
|
16,65
|
16,30
|
17,80
|
17,17
|
| 27/01/2025 |
1.987.012 |
-15,00%
|
19,87
|
16,68
|
19,28
|
16,695
|
| 24/01/2025 |
501.905 |
-0,81%
|
19,17
|
19,23
|
20,13
|
19,64
|
| 23/01/2025 |
945.059 |
1,59%
|
19,17
|
18,82
|
19,87
|
19,80
|
| 22/01/2025 |
831.396 |
-4,60%
|
21,03
|
19,34
|
21,02
|
19,49
|
| 21/01/2025 |
878.588 |
-1,42%
|
20,85
|
20,00
|
21,49
|
20,43
|
| 20/01/2025 |
286.744 |
0,00%
|
20,85
|
20,66
|
21,00
|
20,725
|
| 17/01/2025 |
664.395 |
0,12%
|
20,45
|
20,66
|
21,00
|
20,725
|
| 16/01/2025 |
496.582 |
1,52%
|
20,65
|
20,405
|
21,03
|
20,70
|
| 15/01/2025 |
680.737 |
2,26%
|
20,50
|
20,04
|
20,74
|
20,39
|
| 14/01/2025 |
802.463 |
-1,53%
|
20,50
|
19,48
|
20,50
|
19,94
|
| 13/01/2025 |
976.520 |
4,84%
|
19,33
|
18,97
|
20,345
|
20,25
|
| 10/01/2025 |
662.279 |
-0,08%
|
18,68
|
18,99
|
19,97
|
19,315
|
| 09/01/2025 |
1.011.758 |
1,86%
|
18,68
|
18,30
|
19,42
|
19,33
|
| 08/01/2025 |
1.006.651 |
2,82%
|
18,96
|
18,30
|
19,42
|
19,33
|
| 07/01/2025 |
985.993 |
0,64%
|
18,00
|
18,07
|
19,15
|
18,80
|
| 06/01/2025 |
1.246.670 |
8,04%
|
17,95
|
17,81
|
18,99
|
18,68
|
| 03/01/2025 |
745.610 |
-3,57%
|
18,52
|
17,06
|
17,93
|
17,29
|
| 02/01/2025 |
509.048 |
-1,59%
|
18,52
|
17,86
|
18,885
|
17,93
|
| 31/12/2024 |
0 |
-0,06%
|
18,29
|
18,17
|
18,65
|
18,22
|
| 30/12/2024 |
464.704 |
-0,98%
|
18,26
|
17,825
|
18,38
|
18,22
|
| 27/12/2024 |
495.142 |
-3,05%
|
18,78
|
18,3302
|
18,93
|
18,41
|
| 26/12/2024 |
444.192 |
-0,08%
|
19,18
|
18,76
|
19,13
|
18,99
|
| 24/12/2024 |
0 |
1,43%
|
19,18
|
18,79
|
19,18
|
19,005
|
| 23/12/2024 |
564.243 |
2,95%
|
17,73
|
18,39
|
19,07
|
18,87
|
