CleanSpark Inc (CLSK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-2,43%	16,32	15,93	17,53	16,07
17/05/2024	20.600.358	-2,43%	16,32	15,93	17,53	16,07
16/05/2024	15.608.362	-3,80%	16,32	16,41	17,41	16,47
15/05/2024	25.457.658	11,46%	16,32	15,21	17,18	17,12
14/05/2024	15.114.042	-1,03%	15,16	15,03	16,0499	15,39
13/05/2024	16.537.094	-0,13%	16,00	15,41	17,10	15,55
10/05/2024	22.664.912	-5,67%	16,81	15,565	18,08	15,65
09/05/2024	17.184.581	1,44%	16,81	16,18	17,395	16,605
08/05/2024	15.017.166	-0,85%	16,15	15,30	16,71	16,40
07/05/2024	13.911.810	-5,11%	17,20	16,22	17,48	16,54
06/05/2024	17.678.728	7,86%	16,57	16,4776	18,3173	17,42
03/05/2024	16.145.768	1,32%	16,70	15,93	17,38	16,15
02/05/2024	14.178.290	1,73%	16,10	15,315	16,30	15,92
01/05/2024	17.645.090	-3,60%	16,03	15,3501	16,88	15,79
30/04/2024	15.084.950	-8,94%	17,31	16,33	17,696	16,50
29/04/2024	14.858.411	-6,19%	18,60	17,28	18,73	18,04
26/04/2024	12.623.880	-1,59%	18,60	18,53	19,62	19,23
25/04/2024	16.295.952	-1,21%	18,60	18,06	19,7999	19,54
24/04/2024	23.106.499	-4,58%	20,32	19,21	21,39	19,78
23/04/2024	25.968.215	8,59%	17,80	18,615	21,05	20,73
22/04/2024	30.828.877	10,99%	17,80	17,0697	19,17	19,09
19/04/2024	29.595.051	5,98%	14,48	16,37	17,90	17,20
18/04/2024	27.336.519	8,91%	14,48	14,78	17,15	16,25
17/04/2024	21.741.397	3,04%	14,48	14,18	15,46	14,92
16/04/2024	16.043.880	-1,43%	15,64	13,72	14,7898	14,48
15/04/2024	19.006.092	-1,08%	15,64	14,53	15,8784	14,69
12/04/2024	18.358.271	-6,55%	15,64	14,61	15,85	14,83
11/04/2024	17.839.057	5,45%	14,80	14,665	15,97	15,87
10/04/2024	14.203.643	-1,83%	14,80	14,59	15,72	15,05
09/04/2024	17.090.287	-0,20%	15,10	14,85	15,7599	15,33
08/04/2024	19.644.432	-1,09%	16,83	15,21	17,33	15,43
05/04/2024	13.312.190	-1,83%	15,75	15,5803	16,52	15,60
04/04/2024	23.235.208	-1,82%	16,80	15,86	17,75	15,89
03/04/2024	14.944.721	-3,63%	16,85	16,18	17,08	16,2193
02/04/2024	18.333.710	-9,37%	17,93	16,52	17,93	16,84
01/04/2024	22.713.351	-12,40%	19,50	18,54	20,50	18,58
28/03/2024	27.775.814	-8,22%	23,17	21,11	24,097	21,21
27/03/2024	21.842.710	-0,35%	24,00	22,465	24,72	23,11
26/03/2024	19.909.596	-0,90%	23,21	22,35	24,15	23,19
25/03/2024	31.517.834	20,03%	20,27	20,13	24,08	23,43
22/03/2024	21.127.108	-5,78%	19,85	18,63	19,90	19,57
21/03/2024	27.060.377	2,32%	19,51	19,29	21,02	20,72
20/03/2024	29.228.433	22,62%	16,57	16,12	20,25	20,22
19/03/2024	24.165.561	-5,61%	16,63	15,0601	17,0799	16,48
18/03/2024	20.587.286	-0,12%	15,65	16,25	18,225	17,41
15/03/2024	31.590.082	10,10%	15,65	15,324	17,73	17,44
14/03/2024	22.276.853	-7,54%	16,36	14,995	16,60	15,82
13/03/2024	21.048.126	3,76%	17,10	16,30	17,89	17,11
12/03/2024	24.738.570	-2,31%	17,10	15,5825	17,27	16,52
11/03/2024	30.289.104	-16,50%	21,01	16,875	21,3264	16,90
08/03/2024	40.229.414	13,13%	16,12	18,02	20,49	20,16
07/03/2024	24.600.432	7,45%	16,12	15,91	17,9901	17,81
06/03/2024	27.709.439	8,09%	16,12	15,065	17,34	16,5698
05/03/2024	31.433.968	-7,71%	18,84	14,78	17,19	15,20
04/03/2024	40.667.750	-7,90%	18,84	15,89	19,18	16,45
01/03/2024	26.517.875	6,76%	16,72	15,534	17,8699	17,85
29/02/2024	42.733.108	-7,58%	19,32	15,8123	19,40	16,71
28/02/2024	48.840.537	-13,36%	21,85	17,76	22,35	18,10
27/02/2024	40.674.762	2,65%	23,04	20,30	23,4409	20,89
26/02/2024	43.721.794	23,74%	16,59	16,57	20,95	20,33
23/02/2024	13.725.161	-3,86%	16,71	15,88	17,06	16,43
22/02/2024	25.153.530	10,54%	15,70	15,48	17,68	17,09
21/02/2024	17.162.283	-6,04%	15,20	15,00	16,5421	15,56
20/02/2024	28.086.470	-8,06%	17,37	15,4401	18,48	16,42
19/02/2024	6.363.226	0,00%	17,37	16,51	18,005	17,86
16/02/2024	6.363.226	0,06%	17,37	16,51	18,005	17,86
15/02/2024	35.331.013	-3,64%	18,10	16,48	19,30	17,20
14/02/2024	34.185.755	12,21%	18,20	16,9004	18,87	17,83
13/02/2024	32.165.635	-0,59%	14,35	13,75	16,39	15,91
12/02/2024	45.761.073	14,55%	14,16	14,10	16,44	15,98
09/02/2024	61.004.171	32,86%	13,00	11,95	15,12	13,95
08/02/2024	21.437.894	13,86%	9,93	9,51	10,53	10,6007
07/02/2024	14.768.377	7,01%	8,75	8,4608	9,3366	9,31
06/02/2024	13.874.285	12,11%	7,76	7,64	8,72	8,70
05/02/2024	13.027.652	-6,04%	8,23	7,68	8,3672	7,78
02/02/2024	11.323.773	-0,96%	8,11	8,03	8,61	8,28
01/02/2024	18.642.248	4,10%	8,10	7,68	8,5199	8,38
31/01/2024	18.629.223	-3,80%	8,17	8,0601	8,98	8,10
30/01/2024	15.345.409	-1,29%	8,66	8,2127	9,0097	8,42
29/01/2024	20.536.571	6,49%	8,10	7,975	9,24	8,53
26/01/2024	14.606.477	9,65%	7,70	7,60	8,26	8,01
25/01/2024	7.568.275	4,51%	7,41	6,95	7,39	7,305
24/01/2024	11.744.559	-1,41%	7,41	6,98	7,718	6,99
23/01/2024	12.486.341	0,14%	6,84	6,705	7,38	7,11
22/01/2024	14.818.421	2,91%	6,73	6,59	7,35	7,07
19/01/2024	14.231.970	-0,15%	6,93	6,41	6,99	6,87
18/01/2024	13.425.825	-6,52%	7,42	6,76	7,64	6,88
17/01/2024	9.680.234	-3,92%	7,50	7,23	7,60	7,35
16/01/2024	18.211.264	-6,02%	7,87	7,35	8,2595	7,65
15/01/2024	17.458.399	-12,20%	9,01	8,075	9,08	8,13
12/01/2024	17.458.399	-12,20%	9,01	8,075	9,08	8,13
11/01/2024	23.060.817	-6,66%	10,70	8,88	11,345	9,32
10/01/2024	17.526.526	-5,36%	10,52	9,76	10,965	9,985
09/01/2024	10.998.074	-1,54%	10,52	10,36	11,06	10,56
08/01/2024	19.810.030	5,39%	10,17	9,12	10,94	10,76
05/01/2024	10.082.990	-5,11%	10,60	9,78	10,65	10,21
04/01/2024	13.532.718	1,89%	10,77	10,54	11,46	10,77
03/01/2024	16.559.869	-2,85%	9,75	9,60	11,029	10,57
02/01/2024	15.473.039	-1,36%	12,57	10,75	12,5999	10,88
29/12/2023	23.728.298	-15,87%	13,20	10,63	13,46	11,03