Compass Minerals International Inc (CMP)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 27/02/2026 |
202.930 |
-0,12%
|
25,07
|
24,70
|
25,58
|
25,20
|
| 26/02/2026 |
181.697 |
1,49%
|
25,00
|
24,10
|
25,41
|
25,23
|
| 25/02/2026 |
213.034 |
1,76%
|
24,80
|
24,50
|
25,815
|
24,86
|
| 24/02/2026 |
181.727 |
3,12%
|
23,56
|
23,545
|
24,80
|
24,43
|
| 23/02/2026 |
216.234 |
1,81%
|
23,40
|
22,68
|
23,91
|
23,69
|
| 20/02/2026 |
191.308 |
2,83%
|
22,83
|
22,235
|
23,44
|
23,27
|
| 19/02/2026 |
135.209 |
-4,23%
|
23,15
|
22,23
|
23,355
|
22,63
|
| 18/02/2026 |
133.227 |
3,46%
|
22,80
|
22,80
|
24,2125
|
23,63
|
| 17/02/2026 |
117.777 |
-4,79%
|
23,49
|
22,56
|
23,49
|
22,84
|
| 13/02/2026 |
127.680 |
1,91%
|
23,64
|
22,85
|
24,17
|
23,99
|
| 12/02/2026 |
189.132 |
-2,85%
|
24,968
|
23,125
|
25,75
|
23,54
|
| 11/02/2026 |
213.691 |
9,05%
|
23,36
|
22,65
|
24,23
|
24,23
|
| 10/02/2026 |
240.732 |
-1,20%
|
22,17
|
21,55
|
22,58
|
22,20
|
| 09/02/2026 |
256.231 |
1,35%
|
21,35
|
21,35
|
22,64
|
22,47
|
| 06/02/2026 |
562.742 |
0,00%
|
21,85
|
20,80
|
22,17
|
22,17
|
| 05/02/2026 |
796.248 |
-14,77%
|
26,00
|
21,02
|
26,00
|
21,75
|
| 04/02/2026 |
197.092 |
-2,93%
|
26,35
|
25,12
|
26,99
|
25,52
|
| 03/02/2026 |
256.698 |
4,57%
|
25,20
|
25,20
|
26,65
|
26,29
|
| 02/02/2026 |
216.120 |
0,64%
|
24,80
|
24,80
|
25,84
|
25,14
|
| 30/01/2026 |
209.247 |
-3,29%
|
26,06
|
24,49
|
26,06
|
24,98
|
| 29/01/2026 |
238.018 |
-0,27%
|
26,22
|
25,43
|
26,3126
|
25,83
|
| 28/01/2026 |
159.312 |
1,09%
|
25,80
|
25,24
|
25,99
|
25,90
|
| 27/01/2026 |
125.609 |
2,28%
|
25,16
|
24,90
|
25,66
|
25,62
|
| 26/01/2026 |
211.084 |
-2,01%
|
25,68
|
24,65
|
26,38
|
25,05
|
| 23/01/2026 |
439.804 |
4,62%
|
24,49
|
24,325
|
25,81
|
25,57
|
| 22/01/2026 |
182.631 |
4,22%
|
24,00
|
23,70
|
24,50
|
24,44
|
| 21/01/2026 |
148.248 |
3,21%
|
23,07
|
23,00
|
23,80
|
23,45
|
| 20/01/2026 |
134.118 |
-2,45%
|
23,28
|
22,45
|
23,55
|
22,72
|
| 16/01/2026 |
145.431 |
-3,96%
|
24,26
|
23,15
|
24,26
|
23,29
|
| 15/01/2026 |
356.305 |
2,89%
|
23,29
|
23,29
|
24,53
|
24,25
|
| 14/01/2026 |
187.454 |
2,52%
|
25,21
|
22,98
|
25,21
|
23,57
|
| 13/01/2026 |
335.942 |
2,18%
|
22,8732
|
22,62
|
23,66
|
22,99
|
| 12/01/2026 |
192.709 |
-0,97%
|
22,87
|
22,42
|
23,07
|
22,50
|
| 09/01/2026 |
163.174 |
1,11%
|
22,33
|
22,15
|
22,885
|
22,72
|
| 08/01/2026 |
138.124 |
1,17%
|
22,40
|
21,69
|
22,61
|
22,47
|
| 07/01/2026 |
158.896 |
-2,07%
|
22,53
|
22,00
|
22,53
|
22,21
|
| 06/01/2026 |
458.478 |
8,78%
|
21,30
|
21,105
|
23,09
|
22,68
|
| 05/01/2026 |
206.203 |
4,99%
|
20,085
|
20,085
|
21,24
|
20,85
|
| 02/01/2026 |
101.014 |
1,12%
|
19,96
|
19,52
|
20,005
|
19,86
|
| 31/12/2025 |
187.675 |
-1,90%
|
20,20
|
19,42
|
20,20
|
19,64
|
| 30/12/2025 |
177.004 |
2,40%
|
19,76
|
19,4801
|
20,585
|
19,64
|
| 29/12/2025 |
109.271 |
-2,54%
|
19,73
|
19,43
|
20,02
|
19,55
|
| 26/12/2025 |
70.818 |
-0,69%
|
19,78
|
19,78
|
20,45
|
20,06
|
| 24/12/2025 |
80.509 |
-1,61%
|
21,25
|
19,81
|
21,25
|
20,20
|
| 23/12/2025 |
212.944 |
2,29%
|
20,1755
|
19,985
|
21,195
|
20,53
|
| 22/12/2025 |
203.979 |
2,35%
|
19,88
|
19,74
|
20,58
|
20,07
|
| 19/12/2025 |
350.092 |
4,42%
|
18,58
|
18,57
|
19,75
|
19,61
|
| 18/12/2025 |
203.545 |
-0,90%
|
18,95
|
18,595
|
19,42
|
18,78
|
| 17/12/2025 |
266.532 |
-0,16%
|
19,18
|
18,925
|
20,22
|
18,95
|
| 16/12/2025 |
571.664 |
2,43%
|
18,50
|
18,3208
|
19,50
|
18,98
|
| 15/12/2025 |
611.901 |
6,80%
|
17,35
|
17,35
|
18,72
|
18,53
|
| 12/12/2025 |
242.443 |
-1,98%
|
17,70
|
17,15
|
18,01
|
17,35
|
| 11/12/2025 |
271.195 |
2,52%
|
17,08
|
17,08
|
18,095
|
17,70
|
| 10/12/2025 |
559.435 |
-2,93%
|
17,78
|
16,775
|
17,78
|
17,26
|
| 09/12/2025 |
1.073.978 |
-13,82%
|
20,59
|
16,80
|
20,60
|
17,78
|
| 08/12/2025 |
587.148 |
1,73%
|
20,48
|
19,36
|
21,43
|
20,63
|
| 05/12/2025 |
147.562 |
0,80%
|
20,3291
|
19,78
|
20,64
|
20,28
|
| 04/12/2025 |
141.010 |
1,72%
|
19,78
|
19,35
|
20,33
|
20,12
|
| 03/12/2025 |
199.690 |
5,66%
|
19,01
|
18,73
|
19,90
|
19,78
|
| 02/12/2025 |
88.615 |
-1,84%
|
19,12
|
18,56
|
19,25
|
18,72
|
| 01/12/2025 |
123.551 |
0,40%
|
18,94
|
18,53
|
19,30
|
19,07
|
| 28/11/2025 |
93.874 |
2,38%
|
18,67
|
18,55
|
18,99
|
18,99
|
| 26/11/2025 |
134.152 |
0,00%
|
18,40
|
18,40
|
18,795
|
18,46
|
| 25/11/2025 |
112.480 |
3,59%
|
17,94
|
17,82
|
18,52
|
18,46
|
| 24/11/2025 |
104.881 |
0,45%
|
17,68
|
17,5421
|
17,975
|
17,82
|
| 21/11/2025 |
126.095 |
4,08%
|
17,00
|
16,96
|
17,93
|
17,74
|
| 20/11/2025 |
132.604 |
-0,87%
|
17,375
|
16,76
|
17,53
|
17,02
|
| 19/11/2025 |
94.803 |
0,41%
|
17,30
|
16,97
|
17,56
|
17,17
|
| 18/11/2025 |
88.827 |
-0,47%
|
17,01
|
16,81
|
17,26
|
17,09
|
| 17/11/2025 |
147.033 |
-3,66%
|
17,21
|
17,056
|
17,95
|
17,17
|
| 14/11/2025 |
143.950 |
0,11%
|
17,47
|
17,335
|
17,96
|
17,78
|
| 13/11/2025 |
362.994 |
-3,00%
|
18,33
|
17,69
|
18,80
|
17,76
|
| 12/11/2025 |
161.760 |
2,18%
|
18,00
|
17,92
|
18,43
|
18,31
|
| 11/11/2025 |
100.809 |
1,76%
|
17,64
|
17,53
|
17,94
|
17,92
|
| 10/11/2025 |
126.140 |
2,56%
|
18,94
|
17,17
|
18,94
|
17,61
|
| 07/11/2025 |
129.733 |
3,66%
|
16,23
|
16,22
|
17,20
|
17,17
|
| 06/11/2025 |
152.663 |
-3,45%
|
17,5799
|
16,425
|
17,5799
|
16,54
|
| 05/11/2025 |
135.540 |
1,15%
|
16,90
|
16,90
|
17,22
|
17,10
|
| 04/11/2025 |
158.567 |
-1,91%
|
16,7837
|
16,7837
|
17,32
|
16,91
|
| 03/11/2025 |
170.995 |
-0,52%
|
17,16
|
16,67
|
17,3889
|
17,25
|
| 31/10/2025 |
110.548 |
0,70%
|
17,40
|
16,77
|
17,40
|
17,34
|
| 30/10/2025 |
153.975 |
-0,20%
|
17,22
|
16,89
|
17,58
|
17,19
|
| 29/10/2025 |
171.136 |
-2,66%
|
17,15
|
16,905
|
17,865
|
17,22
|
| 28/10/2025 |
174.956 |
1,78%
|
17,38
|
17,0854
|
17,845
|
17,69
|
| 27/10/2025 |
191.522 |
-6,41%
|
18,95
|
17,31
|
18,95
|
17,38
|
| 24/10/2025 |
161.239 |
2,43%
|
18,15
|
17,8851
|
18,91
|
18,57
|
| 23/10/2025 |
128.781 |
0,50%
|
18,17
|
17,84
|
18,23
|
18,13
|
| 22/10/2025 |
159.160 |
-0,44%
|
18,01
|
17,54
|
18,20
|
18,04
|
| 21/10/2025 |
137.720 |
-2,74%
|
18,63
|
17,69
|
18,63
|
18,12
|
| 20/10/2025 |
143.629 |
2,19%
|
18,69
|
17,80
|
18,69
|
18,63
|
| 17/10/2025 |
181.280 |
-0,38%
|
17,98
|
17,76
|
18,44
|
18,23
|
| 16/10/2025 |
147.590 |
-6,30%
|
19,50
|
18,22
|
19,82
|
18,30
|
| 15/10/2025 |
108.986 |
-1,91%
|
19,91
|
19,225
|
20,28
|
19,53
|
| 14/10/2025 |
207.666 |
4,01%
|
19,14
|
18,75
|
20,045
|
19,91
|
| 13/10/2025 |
152.272 |
4,75%
|
18,97
|
18,69
|
19,26
|
19,18
|
| 10/10/2025 |
219.441 |
-6,74%
|
19,59
|
18,21
|
19,73
|
18,31
|
| 09/10/2025 |
187.940 |
1,14%
|
19,56
|
19,1375
|
19,775
|
19,59
|
| 08/10/2025 |
168.996 |
1,84%
|
19,26
|
18,78
|
19,37
|
19,37
|
| 07/10/2025 |
161.937 |
2,15%
|
18,76
|
18,48
|
19,13
|
19,02
|
| 06/10/2025 |
180.609 |
-0,96%
|
19,17
|
18,26
|
19,17
|
18,62
|
