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 > >>
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
03/10/2025	86.965	-2,89%	19,60	18,73	19,82	18,80
02/10/2025	162.950	-2,37%	20,01	19,23	20,08	19,36
01/10/2025	286.443	3,28%	19,19	18,9563	20,38	19,83
30/09/2025	174.429	-0,93%	18,70	18,70	19,59	19,20
29/09/2025	121.670	-0,57%	19,10	19,07	19,59	19,33
26/09/2025	153.995	2,81%	18,87	18,6225	19,485	19,44
25/09/2025	212.947	-0,47%	18,78	18,09	19,61	18,87
24/09/2025	169.665	2,37%	18,19	18,19	19,75	19,06
23/09/2025	132.937	1,86%	18,22	18,22	18,625	18,58
22/09/2025	115.107	1,28%	18,02	17,825	18,50	18,24
19/09/2025	148.894	-0,64%	18,15	17,84	18,275	18,02
18/09/2025	133.210	0,84%	17,90	17,67	18,195	18,09
17/09/2025	134.524	-1,76%	18,27	17,88	18,64	17,93
16/09/2025	103.332	-1,25%	18,45	18,16	18,555	18,20
15/09/2025	145.601	1,83%	19,00	17,99	19,00	18,42
12/09/2025	79.133	-2,16%	18,33	18,07	18,8212	18,07
11/09/2025	134.116	2,47%	18,03	17,86	18,62	18,50
10/09/2025	158.868	-2,07%	18,40	17,90	18,86	18,03
09/09/2025	103.736	-3,33%	19,04	18,40	19,28	18,40
08/09/2025	118.721	1,33%	18,81	18,60	19,175	19,05
05/09/2025	155.120	0,11%	19,24	18,475	19,295	18,81
04/09/2025	194.487	-0,74%	19,23	18,345	19,23	18,79
03/09/2025	110.987	-0,53%	18,89	18,57	18,98	18,93
02/09/2025	96.607	-0,11%	19,05	18,66	19,215	19,03
29/08/2025	117.530	-1,09%	19,33	18,8944	19,53	19,05
28/08/2025	107.661	1,00%	19,00	18,89	19,27	19,26
27/08/2025	107.508	-2,95%	19,39	19,015	19,44	19,06
26/08/2025	108.702	-0,81%	19,81	19,585	20,1743	19,64
25/08/2025	125.774	1,70%	19,73	19,29	19,90	19,80
22/08/2025	156.968	1,94%	19,07	18,975	19,82	19,47
21/08/2025	98.091	1,54%	18,79	18,77	19,13	19,10
20/08/2025	103.165	-0,19%	18,70	18,62	19,09	18,81
19/08/2025	169.664	-1,00%	19,05	18,51	19,18	18,85
18/08/2025	173.298	0,00%	19,02	18,617	19,57	19,02
15/08/2025	280.273	1,49%	18,74	18,365	19,02	19,02
14/08/2025	243.230	-1,89%	19,10	18,35	19,10	18,74
13/08/2025	428.319	-0,57%	18,93	18,03	19,43	19,10
12/08/2025	543.446	-10,65%	21,50	17,945	21,50	19,21
11/08/2025	293.944	0,28%	21,78	20,95	21,78	21,50
08/08/2025	179.644	3,58%	20,29	20,29	21,44	21,44
07/08/2025	110.328	1,62%	20,51	20,38	20,75	20,70
06/08/2025	158.623	-0,15%	20,41	20,10	20,55	20,37
05/08/2025	129.633	1,70%	20,175	19,92	20,405	20,40
04/08/2025	111.374	1,42%	20,28	19,675	20,28	20,06
01/08/2025	138.389	-0,75%	20,23	19,5295	20,23	19,78
31/07/2025	123.338	0,86%	19,42	19,271	19,94	19,93
30/07/2025	212.489	-2,38%	20,20	19,60	20,345	19,77
29/07/2025	166.592	-1,13%	20,49	19,82	20,68	20,20
28/07/2025	209.970	0,30%	20,64	19,88	20,80	20,43
25/07/2025	142.496	-3,05%	21,335	20,37	21,42	20,37
24/07/2025	117.073	-2,23%	21,28	20,99	21,78	21,01
23/07/2025	190.140	1,46%	21,325	21,00	21,68	21,49
22/07/2025	177.333	0,14%	20,865	20,785	21,72	21,18
21/07/2025	174.324	2,97%	21,28	20,8399	21,72	21,15
18/07/2025	259.843	-0,73%	21,36	20,31	21,44	20,54
17/07/2025	335.520	-4,26%	21,935	20,63	21,44	20,69
16/07/2025	188.499	-1,19%	22,07	21,53	22,24	21,61
15/07/2025	235.147	-0,82%	22,405	21,46	22,526	21,87
14/07/2025	181.674	-1,74%	22,10	21,46	22,95	22,05
11/07/2025	341.740	0,00%	22,18	20,9911	22,69	22,44
10/07/2025	371.436	2,23%	21,79	21,43	22,555	22,44