Compass Minerals International Inc (CMP)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
23/07/2024 126.958 0,00% 12,48 11,90 12,48 12,31
22/07/2024 126.958 0,00% 12,48 11,90 12,48 12,31
19/07/2024 193.433 -2,46% 12,56 12,12 12,56 12,31
18/07/2024 179.253 -3,30% 12,85 12,52 13,32 12,62
17/07/2024 239.954 5,41% 12,25 11,96 13,22 13,05
16/07/2024 263.969 8,31% 11,54 11,54 12,39 12,38
15/07/2024 168.377 1,42% 11,22 10,94 11,47 11,43
12/07/2024 237.733 0,72% 11,35 11,16 11,48 11,27
11/07/2024 280.842 7,18% 10,78 10,78 11,49 11,19
10/07/2024 197.490 0,00% 10,51 10,31 10,72 10,44
09/07/2024 217.830 2,05% 10,11 10,01 10,60 10,44
08/07/2024 172.066 1,79% 10,09 10,07 10,42 10,23
05/07/2024 352.457 -3,83% 10,41 9,77 10,45 10,05
04/07/2024 158.415 0,00% 9,83 9,83 10,51 10,45
03/07/2024 158.415 5,24% 9,83 9,83 10,51 10,45
02/07/2024 170.622 -1,29% 10,04 9,80 10,18 9,93
01/07/2024 198.041 -2,61% 10,39 10,01 10,54 10,06
28/06/2024 938.387 -2,46% 10,62 10,29 10,88 10,33
27/06/2024 260.112 -5,95% 11,27 10,59 11,38 10,59
26/06/2024 153.456 -0,97% 11,22 11,14 11,565 11,26
25/06/2024 406.261 -4,29% 11,52 10,36 11,63 11,37
24/06/2024 286.915 1,80% 11,85 11,68 12,22 11,88
21/06/2024 1.611.267 2,91% 11,33 11,25 11,71 11,67
20/06/2024 158.513 2,35% 11,06 10,95 11,41 11,34
19/06/2024 353.416 0,00% 11,20 10,89 11,355 11,08
18/06/2024 353.416 -3,74% 11,20 10,89 11,355 11,08
17/06/2024 394.551 -2,78% 11,29 10,95 11,335 11,19
14/06/2024 296.008 -4,56% 11,90 11,51 11,97 11,51
13/06/2024 240.180 0,00% 12,26 11,97 12,95 12,25
12/06/2024 367.868 1,41% 12,55 12,07 12,95 12,25
11/06/2024 379.916 -3,21% 13,01 11,70 12,35 12,08
10/06/2024 495.593 -6,73% 13,01 12,04 13,0326 12,48
07/06/2024 381.021 -1,55% 13,62 12,49 13,52 13,38
06/06/2024 218.705 -0,22% 13,62 13,4794 13,83 13,59
05/06/2024 235.037 -0,15% 13,60 13,51 13,79 13,61
04/06/2024 379.246 3,18% 12,92 12,90 13,69 13,63
03/06/2024 197.186 1,93% 12,46 12,91 13,305 13,21
31/05/2024 305.996 4,60% 12,46 12,44 13,00 12,96
30/05/2024 269.251 0,73% 12,33 12,28 12,58 12,39
29/05/2024 239.732 -2,15% 12,33 12,26 12,50 12,30
28/05/2024 199.311 0,40% 12,665 12,51 12,96 12,57
27/05/2024 114.832 0,00% 12,56 12,47 12,90 12,52
24/05/2024 114.832 -3,77% 12,56 12,47 12,90 12,52
23/05/2024 250.320 -4,23% 13,12 12,40 12,95 12,46
22/05/2024 168.271 -2,11% 13,28 12,83 13,32 13,01
21/05/2024 150.788 0,61% 13,15 12,89 13,32 13,29
20/05/2024 251.698 0,46% 12,88 12,85 13,32 13,21
17/05/2024 217.256 3,79% 12,59 12,49 13,38 13,16
16/05/2024 199.069 1,20% 12,63 12,37 12,73 12,68
15/05/2024 230.084 -1,11% 12,82 12,32 12,71 12,53
14/05/2024 210.458 1,52% 12,82 12,515 13,22 12,67
13/05/2024 302.161 0,73% 12,49 12,08 12,74 12,48
10/05/2024 491.250 -2,75% 12,94 12,27 12,97 12,39
09/05/2024 413.901 -5,35% 12,50 12,31 13,36 12,74
08/05/2024 799.698 0,75% 12,50 12,04 13,58 13,46
07/05/2024 253.731 1,21% 12,96 13,28 13,79 13,36
06/05/2024 323.334 3,53% 12,96 12,7959 13,32 13,20
03/05/2024 302.620 0,32% 12,25 12,41 13,365 12,75
02/05/2024 398.647 4,61% 12,25 12,02 12,80 12,71
01/05/2024 221.547 -2,41% 12,76 12,08 12,7695 12,15
30/04/2024 306.830 -6,63% 13,235 12,44 13,10 12,455
29/04/2024 261.200 2,30% 13,235 13,11 13,675 13,34
26/04/2024 395.023 3,33% 13,73 12,96 13,85 13,04
25/04/2024 341.985 0,78% 13,08 11,85 12,71 12,88
24/04/2024 368.087 -3,26% 13,08 12,77 13,20 12,78
23/04/2024 256.212 -0,23% 13,12 13,05 13,57 13,21
22/04/2024 243.111 -1,63% 13,31 13,0304 13,5547 13,24
19/04/2024 152.207 -1,03% 13,58 13,40 13,8767 13,46
18/04/2024 161.497 2,03% 13,28 13,185 13,885 13,60
17/04/2024 152.503 -1,99% 13,80 13,31 13,94 13,33
16/04/2024 236.677 -0,88% 13,51 13,10 13,67 13,60
15/04/2024 274.843 -4,06% 14,61 13,62 14,54 13,72
12/04/2024 207.171 -1,24% 14,61 14,11 15,07 14,30
11/04/2024 280.276 3,21% 14,19 13,925 14,54 14,48
10/04/2024 352.360 -5,52% 14,32 13,7814 14,26 14,03
09/04/2024 352.179 6,66% 14,08 13,90 14,87 14,89
08/04/2024 473.925 -2,10% 14,59 13,54 14,64 13,96
05/04/2024 170.831 -0,21% 14,235 14,09 14,43 14,26
04/04/2024 237.261 0,00% 14,32 14,095 14,55 14,29
03/04/2024 222.945 -2,52% 14,38 14,1501 14,75 14,29
02/04/2024 239.664 -5,78% 15,17 14,495 15,405 14,66
01/04/2024 313.251 -1,14% 15,75 15,04 15,89 15,56
28/03/2024 401.210 1,48% 15,69 15,45 16,08 15,74
27/03/2024 728.284 13,29% 13,66 13,71 15,52 15,51
26/03/2024 979.443 -5,91% 14,62 13,605 14,695 13,69
25/03/2024 2.248.602 -17,21% 16,56 14,145 16,57 14,53
22/03/2024 212.597 -1,40% 17,45 17,31 17,69 17,55
21/03/2024 258.715 0,91% 17,92 17,25 17,935 17,80
20/03/2024 355.340 1,50% 17,28 17,18 18,05 17,64
19/03/2024 608.321 -3,34% 17,83 17,31 18,1525 17,38
18/03/2024 509.520 -4,36% 19,01 17,86 19,02 17,98
15/03/2024 415.330 -1,67% 19,325 18,77 19,84 18,80
14/03/2024 415.048 -5,63% 21,265 18,69 20,175 19,11
13/03/2024 115.281 -3,02% 21,265 20,26 21,48 20,25
12/03/2024 143.787 -0,90% 21,09 20,74 21,20 20,88
11/03/2024 225.344 0,86% 22,37 20,97 21,47 21,07
08/03/2024 257.229 -4,70% 22,37 20,88 22,445 20,89
07/03/2024 247.229 0,82% 22,42 22,04 23,00 22,07
06/03/2024 184.505 3,70% 21,29 21,17 21,87 21,89
05/03/2024 472.877 -6,63% 22,375 20,735 22,25 21,11
Ajuda

Pesquisa de títulos

Fale Connosco