BiG | O banco que entende os seus valores.

The Chemours Company (CC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
15/01/2025	542.256	0,86%	18,50	18,69	19,41	18,79
14/01/2025	806.176	1,36%	18,50	18,32	18,725	18,63
13/01/2025	765.490	4,20%	17,51	17,675	18,53	18,38
10/01/2025	1.069.917	-1,45%	17,51	17,41	17,90	17,64
09/01/2025	797.215	-4,64%	18,51	17,54	18,51	17,90
08/01/2025	790.840	-4,58%	18,51	17,55	18,51	17,89
07/01/2025	1.684.418	10,81%	17,38	17,38	18,91	18,76
06/01/2025	532.555	1,44%	16,925	16,76	17,33	16,93
03/01/2025	646.973	-0,12%	16,67	16,335	16,80	16,69
02/01/2025	577.308	-1,12%	16,91	16,62	17,35	16,71
31/12/2024	0	0,48%	16,90	16,7626	17,17	16,90
30/12/2024	615.052	-1,12%	16,95	16,47	17,26	17,26
27/12/2024	590.711	-1,85%	17,405	16,99	17,66	17,01
26/12/2024	450.255	-1,20%	17,41	17,315	17,66	17,33
24/12/2024	0	0,00%	17,48	17,2901	17,68	17,54
23/12/2024	593.462	-1,02%	18,32	17,25	17,755	17,54
20/12/2024	1.224.969	1,72%	18,32	17,26	17,9649	17,72
19/12/2024	863.361	0,63%	18,32	17,33	17,85	17,47
18/12/2024	0	-4,67%	18,32	17,29	18,59	17,36
17/12/2024	745.892	-2,93%	18,86	18,13	18,81	18,21
16/12/2024	739.488	-1,47%	18,86	18,63	19,31	18,76
13/12/2024	510.582	-1,86%	19,38	18,86	19,54	19,04
12/12/2024	2.615.092	-0,10%	19,38	18,62	19,54	19,40
11/12/2024	1.230.125	-8,27%	21,10	19,40	21,35	19,42
10/12/2024	654.115	-2,53%	21,41	20,95	22,15	21,17
09/12/2024	1.884.356	3,41%	21,41	21,41	22,265	21,72
06/12/2024	605.266	-0,47%	21,39	20,76	21,55	21,00
05/12/2024	782.523	-0,85%	21,35	20,41	21,3451	21,10
04/12/2024	505.217	-1,62%	21,665	21,055	21,6704	21,28
03/12/2024	595.028	-0,09%	21,85	21,335	21,94	21,63
02/12/2024	677.970	-0,41%	21,61	21,12	21,76	21,65
29/11/2024	322.191	0,00%	22,34	21,6301	22,34	21,74
28/11/2024	618.466	2,37%	22,13	21,39	22,44	21,82
27/11/2024	600.973	-0,46%	21,92	21,31	22,38	21,82
26/11/2024	601.300	-0,09%	21,855	21,31	22,10	21,92
25/11/2024	478.221	1,90%	22,00	21,7277	22,10	21,94
22/11/2024	739.564	3,51%	19,305	19,305	21,61	21,53
21/11/2024	1.317.643	8,05%	18,86	18,71	20,99	20,80
20/11/2024	568.269	2,12%	18,77	18,57	19,35	19,25
19/11/2024	476.064	-1,05%	19,05	18,57	19,15	18,85
18/11/2024	789.997	0,85%	18,71	18,71	19,15	19,05
15/11/2024	548.795	-0,94%	19,22	18,56	19,43	18,89
14/11/2024	688.678	0,84%	19,38	18,82	19,59	19,07
13/11/2024	480.013	-0,73%	19,59	19,045	19,73	19,16
12/11/2024	520.943	-2,57%	19,86	19,045	19,99	19,30
11/11/2024	544.099	0,10%	20,35	19,62	20,35	19,81
08/11/2024	782.672	-3,23%	20,82	19,4882	20,88	19,79
07/11/2024	794.548	-1,30%	20,66	20,11	20,92	20,45
06/11/2024	1.807.382	4,23%	20,06	19,70	20,92	20,72
05/11/2024	997.562	%	20,06	19,70	20,455	19,88
04/11/2024	3.202.674	%	18,22	19,93	21,24	20,58
01/11/2024	663.664	%	18,22	17,64	18,295	17,82
31/10/2024	1.194.437	%	18,24	17,88	18,29	18,16
30/10/2024	584.904	%	18,24	18,16	18,70	18,31
29/10/2024	511.696	%	18,28	18,16	18,57	18,29
28/10/2024	495.644	%	18,36	18,30	18,76	18,48
25/10/2024	726.486	%	18,57	18,125	18,80	18,32
24/10/2024	800.404	%	18,40	18,035	18,65	18,60
23/10/2024	459.102	%	18,40	18,00	18,64	18,32
22/10/2024	675.825	%	18,87	18,50	18,97	18,69
21/10/2024	670.698	%	19,60	18,86	19,785	18,87
18/10/2024	471.500	%	19,88	19,575	20,02	19,65
17/10/2024	643.912	%	20,05	19,49	20,0973	19,76
16/10/2024	773.734	%	19,82	19,74	20,29	19,86
15/10/2024	689.886	%	19,85	19,525	20,12	19,51
14/10/2024	683.978	%	20,205	19,725	20,27	19,96
11/10/2024	880.074	%	19,85	19,70	20,48	20,38
10/10/2024	508.602	%	19,805	19,5186	19,96	19,78
09/10/2024	529.088	%	19,60	19,495	20,13	19,66
08/10/2024	721.882	%	19,57	19,015	19,95	19,54
07/10/2024	724.695	%	19,57	19,65	20,29	20,07
04/10/2024	1.223.401	%	19,73	19,31	19,94	19,57
03/10/2024	412.216	%	19,40	19,21	19,50	19,23
02/10/2024	425.495	%	19,775	19,63	20,08	19,71
01/10/2024	651.579	%	20,61	19,47	20,34	19,71
30/09/2024	662.870	%	20,61	20,115	20,72	20,32
27/09/2024	835.054	%	19,35	20,59	21,27	20,72
26/09/2024	886.563	%	19,35	19,35	20,80	20,80
25/09/2024	800.188	%	19,45	18,88	19,92	19,75
24/09/2024	796.767	%	19,22	18,88	19,92	19,55
23/09/2024	890.224	%	18,71	18,38	19,10	18,77
20/09/2024	555.240	%	18,98	18,56	19,135	18,70
19/09/2024	527.565	%	19,07	19,00	19,32	19,24
18/09/2024	588.434	%	18,21	18,27	19,17	18,48
17/09/2024	754.484	%	18,21	18,135	18,56	18,48
16/09/2024	647.108	%	18,10	17,87	18,38	18,04
13/09/2024	610.909	%	17,47	17,4176	18,095	17,95
12/09/2024	510.014	%	17,06	16,585	17,24	17,15
11/09/2024	1.089.117	%	16,95	16,18	17,04	17,02
10/09/2024	689.618	%	16,95	16,56	17,135	16,79
09/09/2024	1.140.487	%	17,40	16,745	17,63	17,10
06/09/2024	780.987	%	18,52	17,455	18,62	17,47
05/09/2024	509.688	%	18,665	18,35	18,77	18,51
04/09/2024	799.200	%	18,665	18,35	18,93	18,53
03/09/2024	894.656	%	18,97	18,455	19,19	18,63
30/08/2024	337.635	%	19,38	19,15	19,59	19,44
29/08/2024	629.725	%	19,21	18,93	19,60	19,34
28/08/2024	556.172	%	19,03	18,74	19,23	18,99
27/08/2024	320.147	%	19,45	19,145	19,48	19,37
26/08/2024	435.106	%	19,50	19,45	19,955	19,51