Compass Minerals International Inc (CMP)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 09/07/2025 |
190.179 |
0,50%
|
22,01
|
21,43
|
22,40
|
21,95
|
| 08/07/2025 |
206.275 |
-0,27%
|
21,50
|
21,50
|
22,67
|
21,84
|
| 07/07/2025 |
330.939 |
-1,57%
|
22,37
|
21,72
|
22,67
|
21,90
|
| 04/07/2025 |
271.599 |
0,86%
|
22,15
|
21,95
|
22,58
|
22,25
|
| 03/07/2025 |
271.598 |
2,91%
|
21,16
|
21,01
|
23,08
|
22,30
|
| 02/07/2025 |
383.330 |
3,19%
|
20,15
|
20,07
|
22,05
|
22,02
|
| 01/07/2025 |
610.639 |
5,67%
|
20,77
|
19,715
|
21,48
|
21,31
|
| 30/06/2025 |
219.999 |
0,30%
|
20,53
|
19,715
|
20,53
|
20,09
|
| 27/06/2025 |
508.254 |
1,73%
|
19,51
|
19,40
|
20,60
|
20,03
|
| 26/06/2025 |
250.177 |
1,08%
|
19,61
|
19,19
|
19,95
|
19,70
|
| 25/06/2025 |
425.076 |
-0,92%
|
19,8195
|
19,19
|
20,06
|
19,49
|
| 24/06/2025 |
267.827 |
-0,71%
|
19,21
|
18,95
|
20,09
|
19,67
|
| 23/06/2025 |
418.369 |
4,98%
|
19,09
|
18,86
|
19,9075
|
19,81
|
| 20/06/2025 |
300.896 |
-2,68%
|
19,80
|
18,605
|
19,80
|
18,87
|
| 19/06/2025 |
179.173 |
-2,07%
|
19,99
|
19,38
|
20,05
|
19,38
|
| 18/06/2025 |
178.512 |
-2,07%
|
19,93
|
19,38
|
20,18
|
19,41
|
| 17/06/2025 |
199.722 |
-1,35%
|
19,53
|
19,75
|
20,13
|
19,79
|
| 16/06/2025 |
303.294 |
4,26%
|
19,24
|
19,24
|
20,27
|
20,06
|
| 13/06/2025 |
172.210 |
0,21%
|
18,91
|
18,60
|
19,51
|
19,24
|
| 12/06/2025 |
270.880 |
-0,52%
|
19,75
|
18,68
|
19,98
|
19,20
|
| 11/06/2025 |
351.243 |
-1,83%
|
20,26
|
18,9502
|
20,27
|
19,30
|
| 10/06/2025 |
236.727 |
-3,11%
|
20,065
|
19,455
|
20,9617
|
19,66
|
| 09/06/2025 |
493.671 |
1,96%
|
20,49
|
19,8217
|
20,9617
|
20,29
|
| 06/06/2025 |
222.806 |
-1,53%
|
20,18
|
19,50
|
20,43
|
19,90
|
| 05/06/2025 |
199.471 |
0,40%
|
19,29
|
19,0048
|
20,44
|
20,21
|
| 04/06/2025 |
371.893 |
4,63%
|
19,08
|
18,75
|
20,43
|
20,13
|
| 03/06/2025 |
287.608 |
1,05%
|
19,34
|
18,98
|
19,64
|
19,24
|
| 02/06/2025 |
252.047 |
-0,89%
|
19,21
|
18,98
|
19,64
|
19,04
|
| 30/05/2025 |
488.872 |
-1,89%
|
20,00
|
17,92
|
20,11
|
19,21
|
| 29/05/2025 |
331.855 |
-1,61%
|
20,06
|
19,36
|
20,13
|
19,54
|
| 28/05/2025 |
279.979 |
-1,44%
|
19,22
|
19,07
|
20,7531
|
19,86
|
| 27/05/2025 |
961.499 |
5,00%
|
19,16
|
19,07
|
20,7531
|
20,15
|
| 23/05/2025 |
168.929 |
0,79%
|
18,98
|
18,69
|
19,42
|
19,19
|
| 22/05/2025 |
243.498 |
-0,63%
|
19,27
|
18,684
|
19,48
|
19,04
|
| 21/05/2025 |
222.648 |
-2,54%
|
19,135
|
18,97
|
19,68
|
19,16
|
| 20/05/2025 |
336.704 |
2,13%
|
19,105
|
18,70
|
19,68
|
19,66
|
| 19/05/2025 |
229.078 |
0,37%
|
19,15
|
18,70
|
19,30
|
19,25
|
| 16/05/2025 |
322.385 |
-1,64%
|
19,63
|
18,82
|
19,85
|
19,18
|
| 15/05/2025 |
313.658 |
-1,17%
|
19,615
|
19,23
|
19,96
|
19,50
|
| 14/05/2025 |
459.555 |
0,00%
|
19,405
|
19,22
|
20,165
|
19,73
|
| 13/05/2025 |
702.363 |
1,39%
|
19,54
|
18,91
|
20,165
|
19,73
|
| 12/05/2025 |
815.265 |
0,10%
|
19,50
|
18,8481
|
19,97
|
19,46
|
| 09/05/2025 |
1.031.563 |
4,84%
|
15,20
|
14,90
|
19,195
|
18,83
|
| 08/05/2025 |
1.270.998 |
26,21%
|
13,94
|
13,845
|
17,96
|
17,96
|
| 07/05/2025 |
424.531 |
1,93%
|
13,735
|
13,5258
|
14,28
|
14,23
|
| 06/05/2025 |
299.163 |
2,65%
|
13,615
|
13,5258
|
14,00
|
13,96
|
| 05/05/2025 |
285.765 |
-0,80%
|
13,64
|
13,575
|
13,87
|
13,60
|
| 02/05/2025 |
472.676 |
5,46%
|
13,345
|
12,89
|
13,79
|
13,71
|
| 01/05/2025 |
801.512 |
-3,27%
|
13,06
|
12,9001
|
13,79
|
13,00
|
| 30/04/2025 |
443.742 |
1,36%
|
13,01
|
12,90
|
13,495
|
13,44
|
| 29/04/2025 |
334.996 |
2,00%
|
12,52
|
12,40
|
13,26
|
13,26
|
| 28/04/2025 |
241.756 |
3,83%
|
12,585
|
12,40
|
13,10
|
13,00
|
| 25/04/2025 |
228.550 |
0,48%
|
11,93
|
11,88
|
12,57
|
12,52
|
| 24/04/2025 |
228.701 |
4,36%
|
12,15
|
11,845
|
12,49
|
12,46
|
| 23/04/2025 |
160.207 |
-0,58%
|
11,50
|
11,388
|
12,455
|
11,94
|
| 22/04/2025 |
286.154 |
4,89%
|
11,365
|
11,13
|
12,11
|
12,01
|
| 21/04/2025 |
233.867 |
0,62%
|
11,38
|
11,13
|
11,47
|
11,45
|
| 17/04/2025 |
240.438 |
2,06%
|
11,00
|
10,91
|
11,50
|
11,38
|
| 16/04/2025 |
362.908 |
2,20%
|
11,00
|
10,88
|
11,31
|
11,15
|
| 15/04/2025 |
385.585 |
-1,36%
|
10,80
|
10,88
|
11,19
|
10,91
|
| 14/04/2025 |
243.566 |
2,98%
|
10,36
|
10,63
|
11,235
|
11,06
|
| 11/04/2025 |
330.207 |
4,48%
|
10,27
|
10,22
|
10,84
|
10,74
|
| 10/04/2025 |
397.117 |
3,53%
|
9,615
|
9,44
|
10,3886
|
10,26
|
| 09/04/2025 |
378.213 |
5,54%
|
9,38
|
9,20
|
10,15
|
9,91
|
| 08/04/2025 |
668.845 |
0,97%
|
9,34
|
9,20
|
9,57
|
9,39
|
| 07/04/2025 |
587.942 |
1,09%
|
8,92
|
8,906
|
9,76
|
9,27
|
| 04/04/2025 |
570.663 |
-0,33%
|
8,89
|
8,60
|
9,27
|
9,17
|
| 03/04/2025 |
274.623 |
-1,34%
|
8,88
|
8,82
|
9,22
|
9,20
|
| 02/04/2025 |
168.382 |
2,08%
|
8,90
|
8,90
|
9,33
|
9,31
|
| 01/04/2025 |
252.170 |
-1,83%
|
9,23
|
8,96
|
9,37
|
9,12
|
| 31/03/2025 |
260.499 |
-2,82%
|
9,59
|
9,05
|
9,5961
|
9,29
|
| 28/03/2025 |
260.613 |
0,53%
|
9,635
|
9,455
|
9,91
|
9,56
|
| 27/03/2025 |
199.374 |
-1,71%
|
9,60
|
9,34
|
9,68
|
9,51
|
| 26/03/2025 |
164.728 |
1,05%
|
9,595
|
9,50
|
9,77
|
9,67
|
| 25/03/2025 |
359.061 |
-0,73%
|
9,675
|
9,38
|
9,79
|
9,57
|
| 24/03/2025 |
306.753 |
-3,31%
|
10,03
|
9,585
|
10,0737
|
9,64
|
| 21/03/2025 |
239.030 |
-3,02%
|
10,04
|
9,86
|
10,0689
|
9,97
|
| 20/03/2025 |
237.061 |
-6,12%
|
10,72
|
10,245
|
10,78
|
10,28
|
| 19/03/2025 |
187.052 |
-2,41%
|
11,10
|
10,80
|
11,38
|
10,95
|
| 18/03/2025 |
146.537 |
-4,17%
|
11,63
|
10,74
|
11,825
|
11,22
|
| 17/03/2025 |
281.255 |
7,34%
|
10,99
|
10,99
|
11,825
|
11,70
|
| 14/03/2025 |
197.978 |
9,00%
|
9,965
|
10,22
|
10,90
|
10,90
|
| 13/03/2025 |
177.969 |
0,91%
|
9,965
|
9,915
|
10,13
|
10,00
|
| 12/03/2025 |
187.605 |
-4,25%
|
10,04
|
9,90
|
10,46
|
9,91
|
| 11/03/2025 |
207.989 |
2,37%
|
10,04
|
9,965
|
10,395
|
10,35
|
| 10/03/2025 |
166.557 |
-2,88%
|
10,255
|
9,9105
|
10,455
|
10,11
|
| 07/03/2025 |
198.269 |
3,27%
|
10,02
|
10,004
|
10,515
|
10,41
|
| 06/03/2025 |
213.123 |
1,82%
|
10,04
|
9,821
|
10,29
|
10,08
|
| 05/03/2025 |
273.074 |
1,75%
|
9,88
|
9,76
|
10,08
|
9,90
|
| 04/03/2025 |
374.046 |
-2,99%
|
9,88
|
9,62
|
10,10
|
9,73
|
| 03/03/2025 |
245.555 |
-3,93%
|
10,695
|
9,95
|
10,70
|
10,03
|
| 28/02/2025 |
207.362 |
-4,56%
|
10,97
|
10,3301
|
10,935
|
10,44
|
| 27/02/2025 |
504.769 |
-2,58%
|
10,95
|
10,0801
|
11,06
|
10,94
|
| 26/02/2025 |
398.704 |
-4,25%
|
11,80
|
11,14
|
11,88
|
11,26
|
| 25/02/2025 |
239.113 |
-0,93%
|
11,86
|
11,64
|
12,05
|
11,76
|
| 24/02/2025 |
191.361 |
0,59%
|
12,00
|
11,495
|
11,95
|
11,87
|
| 21/02/2025 |
325.015 |
1,26%
|
12,07
|
11,52
|
12,06
|
11,80
|
| 20/02/2025 |
254.786 |
0,00%
|
12,07
|
11,535
|
12,0566
|
11,89
|
| 19/02/2025 |
427.186 |
0,17%
|
11,71
|
11,16
|
12,17
|
11,89
|
| 18/02/2025 |
511.902 |
5,70%
|
11,11
|
10,54
|
11,97
|
11,87
|
