The Chemours Company (CC)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 06/06/2025 |
2.230.031 |
4,32%
|
10,41
|
10,20
|
11,36
|
11,12
|
| 05/06/2025 |
2.915.458 |
5,86%
|
9,99
|
9,94
|
10,995
|
10,66
|
| 04/06/2025 |
1.718.407 |
1,41%
|
9,395
|
9,20
|
10,16
|
10,07
|
| 03/06/2025 |
2.869.969 |
5,64%
|
9,44
|
9,13
|
10,22
|
9,93
|
| 02/06/2025 |
3.505.478 |
-7,21%
|
10,13
|
9,13
|
10,22
|
9,40
|
| 30/05/2025 |
2.148.009 |
0,35%
|
10,17
|
9,92
|
10,355
|
10,13
|
| 29/05/2025 |
1.874.525 |
1,00%
|
10,585
|
9,93
|
10,585
|
10,11
|
| 28/05/2025 |
2.047.870 |
-5,74%
|
10,50
|
10,00
|
10,635
|
10,01
|
| 27/05/2025 |
2.104.568 |
3,11%
|
10,44
|
10,43
|
10,635
|
10,62
|
| 23/05/2025 |
1.404.745 |
-5,07%
|
10,61
|
10,295
|
10,985
|
10,30
|
| 22/05/2025 |
2.383.070 |
2,94%
|
11,01
|
10,525
|
11,11
|
10,85
|
| 21/05/2025 |
1.505.181 |
-5,64%
|
11,185
|
10,525
|
11,28
|
10,54
|
| 20/05/2025 |
1.429.812 |
-0,09%
|
10,945
|
10,82
|
11,29
|
11,17
|
| 19/05/2025 |
3.256.907 |
0,09%
|
11,08
|
10,82
|
11,29
|
11,18
|
| 16/05/2025 |
1.607.807 |
1,99%
|
11,275
|
10,79
|
11,36
|
11,17
|
| 15/05/2025 |
2.147.996 |
-3,33%
|
11,68
|
10,9525
|
11,75
|
10,9525
|
| 14/05/2025 |
2.360.345 |
-3,06%
|
12,03
|
11,23
|
12,09
|
11,42
|
| 13/05/2025 |
2.586.131 |
-1,75%
|
12,00
|
11,61
|
12,15
|
11,78
|
| 12/05/2025 |
3.337.360 |
8,41%
|
11,7501
|
11,72
|
12,15
|
11,99
|
| 09/05/2025 |
5.625.249 |
-1,60%
|
11,17
|
11,00
|
11,49
|
11,06
|
| 08/05/2025 |
3.572.654 |
3,12%
|
10,33
|
10,44
|
11,50
|
11,24
|
| 07/05/2025 |
4.581.853 |
-9,92%
|
12,01
|
10,33
|
12,20
|
10,90
|
| 06/05/2025 |
2.169.351 |
1,16%
|
12,28
|
11,86
|
12,375
|
12,10
|
| 05/05/2025 |
1.294.077 |
-3,20%
|
12,30
|
12,02
|
12,57
|
12,10
|
| 02/05/2025 |
1.020.571 |
2,46%
|
12,41
|
12,155
|
12,705
|
12,50
|
| 01/05/2025 |
1.224.935 |
-1,45%
|
12,215
|
11,97
|
12,62
|
12,20
|
| 30/04/2025 |
1.127.742 |
-1,00%
|
12,38
|
11,97
|
12,595
|
12,38
|
| 29/04/2025 |
1.419.433 |
1,22%
|
12,40
|
12,14
|
12,73
|
12,49
|
| 28/04/2025 |
1.098.558 |
-0,24%
|
12,43
|
12,14
|
12,7305
|
12,34
|
| 25/04/2025 |
678.487 |
-0,56%
|
11,90
|
11,77
|
12,45
|
12,37
|
| 24/04/2025 |
1.141.121 |
5,16%
|
12,71
|
11,68
|
12,86
|
12,44
|
| 23/04/2025 |
909.752 |
-1,91%
|
11,69
|
11,56
|
12,86
|
11,83
|
| 22/04/2025 |
1.963.120 |
6,54%
|
11,15
|
10,97
|
12,2895
|
12,06
|
| 21/04/2025 |
892.858 |
-0,35%
|
11,33
|
10,97
|
11,34
|
11,32
|
| 17/04/2025 |
722.338 |
3,09%
|
10,935
|
10,74
|
11,45
|
11,36
|
| 16/04/2025 |
1.199.748 |
-0,81%
|
11,45
|
10,74
|
11,576
|
11,02
|
| 15/04/2025 |
847.625 |
-3,56%
|
11,45
|
11,10
|
11,576
|
11,11
|
| 14/04/2025 |
1.050.112 |
2,13%
|
11,62
|
11,27
|
11,69
|
11,52
|
| 11/04/2025 |
1.295.060 |
4,35%
|
10,63
|
10,45
|
11,28
|
11,28
|
| 10/04/2025 |
1.555.612 |
-9,01%
|
11,24
|
10,375
|
11,325
|
10,81
|
| 09/04/2025 |
2.225.561 |
24,01%
|
9,38
|
9,33
|
12,09
|
11,88
|
| 08/04/2025 |
2.523.941 |
-9,07%
|
11,325
|
9,4701
|
11,3982
|
9,58
|
| 07/04/2025 |
2.409.875 |
-0,85%
|
10,14
|
9,64
|
11,23
|
10,53
|
| 04/04/2025 |
2.740.913 |
-7,01%
|
10,89
|
10,12
|
10,93
|
10,62
|
| 03/04/2025 |
2.300.167 |
-12,56%
|
12,705
|
11,3501
|
12,44
|
11,42
|
| 02/04/2025 |
2.824.512 |
0,77%
|
12,705
|
12,65
|
13,225
|
13,06
|
| 01/04/2025 |
1.744.475 |
-4,21%
|
13,375
|
12,735
|
13,38
|
12,96
|
| 31/03/2025 |
943.350 |
-1,39%
|
13,44
|
13,28
|
13,75
|
13,53
|
| 28/03/2025 |
1.327.134 |
-3,99%
|
14,20
|
13,42
|
14,275
|
13,72
|
| 27/03/2025 |
1.197.787 |
3,33%
|
14,08
|
13,81
|
14,30
|
14,29
|
| 26/03/2025 |
932.155 |
-2,26%
|
14,22
|
13,695
|
14,4065
|
13,83
|
| 25/03/2025 |
842.896 |
-2,08%
|
14,505
|
14,095
|
14,59
|
14,15
|
| 24/03/2025 |
1.568.673 |
2,48%
|
14,31
|
14,22
|
14,72
|
14,45
|
| 21/03/2025 |
9.179.426 |
-3,89%
|
14,335
|
13,71
|
14,40
|
14,10
|
| 20/03/2025 |
1.261.706 |
-0,61%
|
14,57
|
14,23
|
14,84
|
14,67
|
| 19/03/2025 |
1.135.607 |
0,89%
|
14,57
|
14,51
|
14,865
|
14,76
|
| 18/03/2025 |
1.418.782 |
0,14%
|
14,51
|
14,47
|
15,00
|
14,63
|
| 17/03/2025 |
1.416.406 |
1,39%
|
14,53
|
14,405
|
14,88
|
14,60
|
| 14/03/2025 |
1.713.939 |
5,11%
|
14,095
|
13,96
|
14,635
|
14,40
|
| 13/03/2025 |
1.235.558 |
-1,86%
|
13,91
|
13,34
|
14,255
|
13,70
|
| 12/03/2025 |
1.895.499 |
2,20%
|
13,925
|
13,58
|
14,14
|
13,96
|
| 11/03/2025 |
1.438.070 |
1,56%
|
13,495
|
13,11
|
13,935
|
13,66
|
| 10/03/2025 |
2.140.242 |
-4,92%
|
13,95
|
13,34
|
14,99
|
13,45
|
| 07/03/2025 |
2.058.419 |
0,93%
|
13,89
|
13,72
|
14,195
|
14,12
|
| 06/03/2025 |
1.169.370 |
-0,78%
|
14,07
|
13,715
|
14,26
|
13,99
|
| 05/03/2025 |
1.099.343 |
5,15%
|
13,62
|
13,5579
|
14,23
|
14,10
|
| 04/03/2025 |
1.407.342 |
-3,25%
|
13,61
|
13,305
|
13,791
|
13,41
|
| 03/03/2025 |
1.251.588 |
-7,29%
|
14,895
|
13,765
|
15,095
|
13,86
|
| 28/02/2025 |
852.598 |
0,03%
|
14,89
|
14,65
|
15,10
|
14,95
|
| 27/02/2025 |
801.130 |
-5,00%
|
16,03
|
14,95
|
16,238
|
14,95
|
| 26/02/2025 |
1.366.559 |
1,27%
|
15,985
|
15,56
|
16,19
|
16,00
|
| 25/02/2025 |
1.949.806 |
-2,17%
|
16,00
|
14,94
|
16,315
|
15,80
|
| 24/02/2025 |
1.141.687 |
-3,58%
|
17,68
|
16,15
|
16,56
|
16,15
|
| 21/02/2025 |
959.726 |
-4,12%
|
17,68
|
16,75
|
17,77
|
16,75
|
| 20/02/2025 |
754.706 |
1,87%
|
17,25
|
17,19
|
17,79
|
17,48
|
| 19/02/2025 |
1.149.266 |
-1,83%
|
16,75
|
16,72
|
17,32
|
17,16
|
| 18/02/2025 |
1.442.423 |
3,86%
|
17,865
|
16,45
|
17,707
|
17,48
|
| 17/02/2025 |
0 |
-5,40%
|
17,865
|
16,75
|
18,02
|
16,83
|
| 14/02/2025 |
2.704.419 |
-5,40%
|
17,865
|
16,75
|
18,02
|
16,98
|
| 13/02/2025 |
895.100 |
1,48%
|
17,48
|
17,26
|
17,82
|
17,79
|
| 12/02/2025 |
1.538.710 |
-3,68%
|
17,915
|
17,13
|
18,01
|
17,53
|
| 11/02/2025 |
1.336.417 |
1,28%
|
17,915
|
17,88
|
18,2564
|
18,20
|
| 10/02/2025 |
486.950 |
-1,59%
|
18,275
|
17,935
|
18,42
|
17,97
|
| 07/02/2025 |
719.842 |
-2,30%
|
18,47
|
17,985
|
18,69
|
18,26
|
| 06/02/2025 |
457.208 |
0,27%
|
18,85
|
18,50
|
19,06
|
18,69
|
| 05/02/2025 |
563.590 |
-0,43%
|
18,115
|
18,36
|
18,75
|
18,64
|
| 04/02/2025 |
531.925 |
3,77%
|
18,115
|
18,055
|
18,968
|
18,72
|
| 03/02/2025 |
798.599 |
-5,00%
|
18,93
|
17,67
|
18,54
|
18,04
|
| 31/01/2025 |
1.188.228 |
-1,86%
|
18,93
|
18,85
|
19,425
|
18,99
|
| 30/01/2025 |
817.840 |
2,11%
|
18,93
|
18,79
|
19,35
|
19,35
|
| 29/01/2025 |
485.216 |
1,01%
|
18,755
|
18,5605
|
19,055
|
18,95
|
| 28/01/2025 |
920.265 |
-1,78%
|
19,56
|
18,74
|
19,68
|
18,76
|
| 27/01/2025 |
754.697 |
-2,90%
|
19,64
|
18,78
|
19,715
|
19,10
|
| 24/01/2025 |
841.318 |
-1,60%
|
19,81
|
19,64
|
20,07
|
19,67
|
| 23/01/2025 |
501.055 |
0,96%
|
19,81
|
19,56
|
20,03
|
19,99
|
| 22/01/2025 |
424.220 |
-0,55%
|
19,77
|
19,71
|
20,055
|
19,80
|
| 21/01/2025 |
729.466 |
2,63%
|
19,72
|
19,50
|
20,12
|
19,91
|
| 20/01/2025 |
0 |
1,62%
|
19,30
|
19,135
|
19,5335
|
19,40
|
| 17/01/2025 |
769.918 |
1,62%
|
19,30
|
19,135
|
19,5335
|
19,395
|
| 16/01/2025 |
413.711 |
1,60%
|
18,695
|
18,60
|
19,18
|
19,09
|
