BiG | O banco que entende os seus valores.

Compass Minerals International Inc (CMP)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
24/04/2026	127.079	-0,32%	27,1794	25,0851	27,1794	25,31
23/04/2026	177.394	-5,79%	27,40	24,85	27,40	25,39
22/04/2026	416.381	5,48%	26,00	25,9401	27,11	26,95
21/04/2026	325.664	0,16%	25,72	25,395	26,2199	25,55
20/04/2026	193.329	0,75%	25,29	25,00	25,68	25,51
17/04/2026	246.906	-2,05%	25,95	25,2012	26,255	25,32
16/04/2026	243.648	4,27%	25,00	25,00	26,14	25,85
15/04/2026	182.671	0,45%	25,10	24,31	25,10	24,81
14/04/2026	189.681	-1,00%	25,19	24,61	25,205	24,70
13/04/2026	130.479	0,61%	24,60	24,24	25,20	24,95
10/04/2026	134.592	-1,35%	24,90	24,78	25,92	24,80
09/04/2026	188.171	0,56%	25,10	24,8856	25,74	25,14
08/04/2026	297.737	8,94%	24,20	23,75	25,00	24,99
07/04/2026	261.185	-2,18%	23,70	22,50	24,00	22,94
06/04/2026	181.809	3,17%	23,30	22,61	23,7099	23,45
02/04/2026	210.442	-2,78%	23,38	22,60	23,86	22,73
01/04/2026	356.036	0,13%	23,50	23,35	24,02	23,38
31/03/2026	373.759	2,88%	23,27	23,08	23,78	23,35
30/03/2026	157.852	-1,41%	23,25	22,4518	23,6825	22,73
27/03/2026	194.274	-3,02%	24,00	23,00	24,00	23,05
26/03/2026	206.502	-2,90%	24,00	23,75	24,627	23,82
25/03/2026	308.824	1,53%	24,25	24,16	25,19	24,51
24/03/2026	203.640	5,88%	23,00	22,66	24,15	24,14
23/03/2026	225.549	6,00%	22,26	21,94	23,10	22,80
20/03/2026	390.668	-2,18%	21,60	20,82	22,22	21,50
19/03/2026	391.274	-3,47%	21,1427	21,1427	22,29	21,99
18/03/2026	333.694	-1,09%	23,00	22,214	23,095	22,78
17/03/2026	292.016	3,32%	22,43	22,195	23,17	23,03
16/03/2026	273.468	1,41%	22,10	21,54	22,56	22,29
13/03/2026	356.326	-3,26%	22,71	21,26	22,71	21,98
12/03/2026	242.098	-1,13%	22,66	22,435	23,12	22,72
11/03/2026	183.893	-2,13%	23,21	22,5032	23,32	22,98
10/03/2026	217.626	-1,72%	24,40	23,29	24,4599	23,48
09/03/2026	177.167	1,53%	23,30	22,39	23,99	23,89
06/03/2026	260.053	-1,36%	23,86	22,70	23,86	23,53
05/03/2026	288.944	-2,97%	23,9482	23,48	24,40	23,85
04/03/2026	181.231	-0,32%	24,93	24,265	25,4599	24,60
03/03/2026	188.133	-2,37%	25,27	23,75	25,345	24,68
02/03/2026	162.622	0,32%	25,20	24,30	25,79	25,28
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