BiG | O banco que entende os seus valores.

Compass Minerals International Inc (CMP)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
17/02/2025	153.849	0,00%	11,51	11,22	11,84	11,23
14/02/2025	224.681	-2,35%	11,60	11,23	11,85	11,24
13/02/2025	251.882	0,35%	11,95	11,13	11,68	11,50
12/02/2025	505.252	0,44%	11,95	11,285	12,5999	11,46
11/02/2025	671.819	-5,78%	12,20	10,87	12,42	11,42
10/02/2025	485.501	0,58%	12,20	11,875	12,76	12,12
07/02/2025	291.829	2,38%	11,76	11,68	12,06	12,05
06/02/2025	227.428	-1,34%	12,18	11,66	12,32	11,77
05/02/2025	173.510	-0,33%	12,00	11,76	12,30	11,93
04/02/2025	197.138	4,18%	11,47	11,264	12,32	11,97
03/02/2025	221.718	-1,46%	11,93	11,13	11,68	11,49
31/01/2025	219.675	-2,51%	11,86	11,54	11,92	11,66
30/01/2025	277.500	0,08%	12,04	11,77	12,125	11,96
29/01/2025	227.879	-0,42%	11,98	11,695	12,135	11,95
28/01/2025	386.751	-4,06%	12,45	11,365	12,325	12,00
27/01/2025	255.951	-6,48%	13,32	12,50	13,362	12,55
24/01/2025	153.896	1,74%	13,32	13,14	13,54	13,42
23/01/2025	242.668	-3,58%	13,575	13,015	13,65	13,19
22/01/2025	145.619	-1,37%	14,25	13,45	13,91	13,68
21/01/2025	251.215	-2,39%	14,25	13,69	14,38	13,87
20/01/2025	182.289	0,00%	14,06	13,65	14,24	14,21
17/01/2025	286.969	2,23%	14,09	13,65	14,22	14,22
16/01/2025	188.129	3,42%	13,64	13,01	13,92	13,90
15/01/2025	174.675	0,90%	13,64	13,20	13,90	13,44
14/01/2025	218.185	1,91%	12,54	12,79	13,40	13,32
13/01/2025	323.853	5,40%	12,54	12,00	13,12	13,07
10/01/2025	233.651	5,71%	11,65	11,5301	12,43	12,40
09/01/2025	302.433	-0,26%	11,63	11,44	12,05	11,73
08/01/2025	288.151	-0,26%	11,63	11,44	12,05	11,73
07/01/2025	244.161	4,16%	11,52	11,20	12,02	11,76
06/01/2025	283.985	2,45%	11,47	11,11	11,67	11,29
03/01/2025	179.332	0,27%	10,95	10,82	11,18	11,02
02/01/2025	210.836	-2,31%	10,90	10,905	11,49	10,99
31/12/2024	0	3,88%	10,90	10,80	11,32	11,25
30/12/2024	287.222	-0,09%	10,65	10,73	11,16	11,16
27/12/2024	169.204	-0,09%	10,65	10,70	11,09	10,84
26/12/2024	192.503	0,93%	10,65	10,585	10,92	10,85
24/12/2024	0	1,51%	10,555	10,5058	10,9792	10,75
23/12/2024	333.289	1,69%	11,10	10,33	10,816	10,59