Compass Minerals International Inc (CMP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
166.664 |
1,10%
|
21,00
|
20,5716
|
21,25
|
21,23
|
| 22/10/2026 |
144.443 |
-3,89%
|
21,40
|
20,935
|
21,57
|
21,00
|
| 21/10/2026 |
126.476 |
-0,59%
|
22,39
|
21,84
|
22,39
|
21,85
|
| 20/10/2026 |
140.871 |
0,87%
|
21,83
|
21,41
|
22,11
|
22,00
|
| 19/10/2026 |
137.924 |
-1,93%
|
22,28
|
21,725
|
22,47
|
21,83
|
| 16/10/2026 |
78.605 |
-1,42%
|
22,59
|
22,1855
|
22,905
|
22,26
|
| 15/10/2026 |
91.846 |
1,74%
|
22,10
|
21,86
|
22,66
|
22,59
|
| 14/10/2026 |
124.367 |
-4,46%
|
23,22
|
22,05
|
23,22
|
22,19
|
| 13/10/2026 |
122.900 |
1,36%
|
22,88
|
22,78
|
23,25
|
23,22
|
| 12/10/2026 |
80.515 |
0,40%
|
22,72
|
22,53
|
23,115
|
22,88
|
| 09/10/2026 |
121.111 |
-1,26%
|
23,08
|
22,6582
|
23,40
|
22,79
|
| 08/10/2026 |
220.771 |
2,26%
|
22,57
|
22,36
|
23,11
|
23,08
|
| 07/10/2026 |
132.047 |
-0,57%
|
22,80
|
22,05
|
22,80
|
22,57
|
| 06/10/2026 |
153.070 |
0,18%
|
22,66
|
22,46
|
23,03
|
22,70
|
| 05/10/2026 |
102.848 |
2,07%
|
22,5526
|
21,89
|
23,10
|
22,66
|
| 02/10/2026 |
117.855 |
1,79%
|
22,00
|
21,98
|
22,34
|
22,20
|
| 01/10/2026 |
200.257 |
-1,04%
|
22,04
|
21,1306
|
22,04
|
21,81
|
| 30/09/2026 |
135.064 |
-0,05%
|
22,05
|
21,83
|
22,3899
|
22,04
|
| 29/09/2026 |
131.010 |
-1,52%
|
22,05
|
22,02
|
22,45
|
22,05
|
| 28/09/2026 |
113.710 |
-1,02%
|
22,50
|
21,69
|
22,50
|
22,39
|
| 25/09/2026 |
114.042 |
-0,53%
|
23,00
|
22,41
|
23,00
|
22,62
|
| 24/09/2026 |
177.717 |
-1,94%
|
23,1248
|
22,55
|
23,1248
|
22,75
|
| 23/09/2026 |
117.572 |
-2,52%
|
23,80
|
23,06
|
23,80
|
23,20
|
| 22/09/2026 |
242.551 |
0,98%
|
23,09
|
23,09
|
24,19
|
23,80
|
| 21/09/2026 |
147.197 |
-1,32%
|
23,88
|
23,49
|
24,20
|
23,57
|
| 18/09/2026 |
160.931 |
-0,25%
|
23,90
|
23,37
|
23,995
|
23,87
|
| 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
|
