Compass Minerals International Inc (CMP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
160.931 |
-0,25%
|
23,90
|
23,37
|
23,995
|
23,84
|
| 17/09/2026 |
102.609 |
0,19%
|
24,02
|
23,84
|
24,43
|
23,90
|
| 16/09/2026 |
112.236 |
-0,46%
|
24,18
|
23,58
|
24,25
|
23,87
|
| 15/09/2026 |
109.597 |
-0,54%
|
24,06
|
23,44
|
24,148
|
23,93
|
| 14/09/2026 |
126.876 |
-3,00%
|
25,30
|
23,905
|
25,30
|
24,06
|
| 11/09/2026 |
162.420 |
-1,08%
|
25,19
|
24,775
|
25,62
|
24,80
|
| 10/09/2026 |
276.881 |
-2,19%
|
25,00
|
24,4566
|
25,5093
|
25,07
|
| 09/09/2026 |
285.231 |
-0,62%
|
25,97
|
25,3578
|
26,24
|
25,63
|
| 08/09/2026 |
86.823 |
1,68%
|
23,8423
|
23,8423
|
26,11
|
25,79
|
| 04/09/2026 |
96.645 |
0,64%
|
25,00
|
25,00
|
25,59
|
25,32
|
| 03/09/2026 |
110.003 |
-1,72%
|
26,075
|
24,8101
|
26,34
|
25,14
|
| 02/09/2026 |
110.952 |
4,59%
|
24,43
|
24,43
|
25,82
|
25,59
|
| 01/09/2026 |
186.928 |
-1,69%
|
24,80
|
24,17
|
24,80
|
24,43
|
| 31/08/2026 |
132.810 |
0,83%
|
24,55
|
24,365
|
24,86
|
24,86
|
| 28/08/2026 |
151.707 |
-1,12%
|
25,11
|
24,62
|
25,75
|
24,62
|
| 27/08/2026 |
199.076 |
1,18%
|
24,99
|
24,315
|
25,075
|
24,94
|
| 26/08/2026 |
139.837 |
0,31%
|
24,86
|
24,4412
|
25,03
|
24,65
|
| 25/08/2026 |
190.560 |
0,29%
|
25,60
|
24,18
|
25,60
|
24,57
|
| 24/08/2026 |
207.058 |
-5,85%
|
26,00
|
24,42
|
26,47
|
24,50
|
| 21/08/2026 |
179.784 |
5,52%
|
24,923
|
24,923
|
26,00
|
26,00
|
| 20/08/2026 |
175.634 |
-4,18%
|
24,65
|
24,46
|
25,69
|
24,62
|
| 19/08/2026 |
238.919 |
3,88%
|
25,0696
|
25,03
|
26,50
|
25,70
|
| 18/08/2026 |
260.777 |
-4,04%
|
25,2209
|
24,49
|
25,2209
|
24,72
|
| 17/08/2026 |
133.111 |
-2,31%
|
26,47
|
25,76
|
26,865
|
25,76
|
| 14/08/2026 |
112.038 |
0,38%
|
26,6101
|
26,09
|
26,64
|
26,37
|
| 13/08/2026 |
160.232 |
-1,35%
|
26,35
|
26,04
|
26,8988
|
26,27
|
| 12/08/2026 |
246.175 |
-1,22%
|
26,2886
|
26,00
|
27,2175
|
26,63
|
| 11/08/2026 |
260.854 |
-0,37%
|
27,2519
|
26,0799
|
27,40
|
26,98
|
| 10/08/2026 |
368.420 |
-1,67%
|
26,38
|
25,825
|
27,155
|
27,02
|
| 07/08/2026 |
378.562 |
6,90%
|
25,9652
|
25,9652
|
27,82
|
27,50
|
| 06/08/2026 |
896.509 |
-14,59%
|
29,67
|
23,0863
|
29,67
|
25,66
|
| 05/08/2026 |
146.172 |
0,64%
|
30,3927
|
29,20
|
30,55
|
30,03
|
| 04/08/2026 |
229.213 |
3,86%
|
28,4901
|
28,4901
|
30,40
|
29,81
|
| 03/08/2026 |
160.072 |
-1,98%
|
29,40
|
28,30
|
29,40
|
28,76
|
| 31/07/2026 |
88.240 |
-1,48%
|
29,85
|
29,31
|
29,76
|
29,34
|
| 30/07/2026 |
152.718 |
1,69%
|
30,00
|
29,32
|
30,16
|
29,78
|
| 29/07/2026 |
221.072 |
-1,36%
|
29,72
|
28,47
|
29,73
|
29,32
|
| 28/07/2026 |
149.048 |
-0,24%
|
30,00
|
28,82
|
30,00
|
29,69
|
| 27/07/2026 |
95.419 |
0,88%
|
29,60
|
28,7899
|
29,94
|
29,77
|
| 24/07/2026 |
123.122 |
-1,37%
|
30,20
|
29,09
|
30,20
|
29,44
|
| 23/07/2026 |
141.902 |
-1,03%
|
29,88
|
29,1588
|
30,75
|
29,84
|
| 22/07/2026 |
148.592 |
0,77%
|
29,55
|
29,55
|
30,60
|
30,14
|
| 21/07/2026 |
194.725 |
1,72%
|
28,72
|
28,72
|
30,254
|
29,91
|
| 20/07/2026 |
94.405 |
-0,24%
|
30,10
|
28,9296
|
30,10
|
29,37
|
| 17/07/2026 |
116.289 |
0,49%
|
28,77
|
28,74
|
29,875
|
29,46
|
| 16/07/2026 |
133.762 |
-2,33%
|
29,6595
|
28,82
|
30,175
|
29,35
|
| 15/07/2026 |
104.266 |
0,74%
|
29,85
|
29,415
|
30,52
|
30,02
|
| 14/07/2026 |
110.981 |
0,81%
|
30,08
|
29,34
|
30,5406
|
29,80
|
| 13/07/2026 |
118.193 |
-1,14%
|
29,97
|
29,43
|
30,38
|
29,53
|
| 10/07/2026 |
122.900 |
2,79%
|
28,93
|
28,93
|
30,02
|
29,84
|
| 09/07/2026 |
100.141 |
-0,17%
|
29,43
|
28,98
|
29,515
|
29,03
|
| 08/07/2026 |
224.162 |
0,90%
|
28,8155
|
28,27
|
29,19
|
29,09
|
| 07/07/2026 |
174.044 |
-3,07%
|
30,1025
|
28,50
|
30,1025
|
28,86
|
| 06/07/2026 |
100.269 |
-0,37%
|
29,95
|
29,73
|
30,51
|
29,80
|
| 02/07/2026 |
173.099 |
-2,25%
|
30,6515
|
28,71
|
31,6099
|
29,95
|
| 01/07/2026 |
173.766 |
-1,57%
|
31,13
|
30,59
|
31,90
|
30,64
|
| 30/06/2026 |
151.837 |
-0,42%
|
31,07
|
30,96
|
32,04
|
31,13
|
| 29/06/2026 |
205.889 |
0,20%
|
31,10
|
30,743
|
31,665
|
31,26
|
| 26/06/2026 |
224.082 |
4,54%
|
29,60
|
29,21
|
31,10
|
31,10
|
| 25/06/2026 |
172.476 |
3,12%
|
28,66
|
28,66
|
29,7799
|
29,60
|
| 24/06/2026 |
193.235 |
2,13%
|
28,00
|
27,5857
|
28,77
|
28,66
|
| 23/06/2026 |
129.271 |
-2,55%
|
28,51
|
27,60
|
28,79
|
28,12
|
| 18/06/2026 |
140.698 |
-1,74%
|
32,10
|
28,87
|
32,10
|
28,87
|
| 17/06/2026 |
233.239 |
-0,05%
|
31,061
|
30,4831
|
32,105
|
31,09
|
| 16/06/2026 |
173.638 |
-0,35%
|
30,36
|
30,36
|
31,735
|
31,08
|
| 15/06/2026 |
192.688 |
-1,43%
|
33,00
|
30,74
|
33,00
|
31,08
|
| 12/06/2026 |
189.604 |
4,14%
|
30,00
|
30,00
|
31,91
|
31,46
|
| 11/06/2026 |
162.646 |
4,30%
|
28,98
|
28,98
|
30,28
|
30,21
|
| 10/06/2026 |
174.625 |
-1,02%
|
28,631
|
28,34
|
29,7478
|
28,95
|
| 09/06/2026 |
257.036 |
-1,56%
|
30,05
|
28,50
|
30,615
|
29,32
|
| 08/06/2026 |
193.952 |
0,41%
|
29,63
|
29,465
|
30,515
|
29,81
|
| 05/06/2026 |
242.364 |
-5,74%
|
31,49
|
29,57
|
31,49
|
29,63
|
| 04/06/2026 |
207.328 |
-3,86%
|
32,00
|
31,06
|
32,30
|
31,37
|
| 03/06/2026 |
254.253 |
-1,95%
|
33,98
|
32,45
|
33,98
|
32,64
|
| 02/06/2026 |
576.858 |
-0,75%
|
33,6682
|
32,62
|
34,50
|
33,32
|
| 01/06/2026 |
676.733 |
4,98%
|
33,40
|
32,14
|
33,65
|
33,51
|
| 29/05/2026 |
274.348 |
-1,72%
|
32,38
|
31,52
|
32,67
|
31,92
|
| 28/05/2026 |
318.152 |
2,46%
|
32,34
|
31,263
|
32,505
|
32,48
|
| 27/05/2026 |
339.269 |
0,57%
|
31,62
|
30,87
|
32,13
|
31,70
|
| 26/05/2026 |
281.707 |
3,04%
|
30,8326
|
30,7701
|
31,72
|
31,52
|
| 22/05/2026 |
221.330 |
2,45%
|
30,15
|
29,82
|
30,675
|
30,59
|
| 21/05/2026 |
316.087 |
1,19%
|
29,70
|
29,0514
|
30,52
|
29,84
|
| 20/05/2026 |
418.115 |
4,50%
|
28,52
|
28,11
|
29,50
|
29,49
|
| 19/05/2026 |
405.402 |
-2,55%
|
28,70
|
27,3054
|
29,21
|
28,22
|
| 18/05/2026 |
477.321 |
-1,30%
|
29,77
|
28,82
|
30,60
|
28,97
|
| 15/05/2026 |
223.038 |
-1,70%
|
30,00
|
28,74
|
30,00
|
29,35
|
| 14/05/2026 |
447.699 |
-0,23%
|
30,96
|
29,92
|
32,19
|
30,14
|
| 13/05/2026 |
795.441 |
2,65%
|
29,41
|
28,04
|
30,69
|
30,21
|
| 12/05/2026 |
651.319 |
0,33%
|
31,30
|
28,07
|
31,30
|
29,43
|
| 11/05/2026 |
785.821 |
4,76%
|
27,50
|
27,50
|
29,80
|
29,26
|
| 08/05/2026 |
339.344 |
-1,20%
|
28,79
|
27,4168
|
30,04
|
27,93
|
| 07/05/2026 |
663.895 |
6,82%
|
25,75
|
23,61
|
29,03
|
28,24
|
| 06/05/2026 |
198.586 |
0,27%
|
26,3182
|
26,2359
|
27,2156
|
26,46
|
| 05/05/2026 |
238.219 |
3,97%
|
25,90
|
25,485
|
26,87
|
26,46
|
| 04/05/2026 |
184.299 |
-3,16%
|
26,45
|
25,31
|
27,00
|
25,45
|
| 01/05/2026 |
206.319 |
-1,69%
|
26,40
|
26,0101
|
26,8699
|
26,26
|
| 30/04/2026 |
359.452 |
5,30%
|
26,35
|
25,50
|
26,88
|
26,71
|
| 29/04/2026 |
178.399 |
-3,13%
|
26,38
|
25,105
|
26,6077
|
25,36
|
| 28/04/2026 |
267.219 |
-1,32%
|
26,57
|
25,77
|
26,69
|
26,18
|
| 27/04/2026 |
72.623 |
5,19%
|
26,50
|
25,6062
|
27,13
|
26,53
|
