BiG | O banco que entende os seus valores.

ComStock Resources Inc (CRK)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
03/03/2026	1.338.817	2,08%	20,788	19,70	21,13	20,65
02/03/2026	1.401.256	3,16%	21,16	19,5003	21,25	20,23
27/02/2026	1.024.094	4,43%	18,88	18,80	19,73	19,61
26/02/2026	826.669	1,90%	18,20	18,10	18,96	18,75
25/02/2026	592.708	0,60%	18,45	18,19	18,80	18,40
24/02/2026	949.981	-1,88%	18,55	18,03	18,6045	18,29
23/02/2026	953.028	-6,66%	20,10	18,46	20,11	18,64
20/02/2026	834.963	0,61%	19,85	19,485	20,40	19,97
19/02/2026	1.126.017	6,66%	18,75	18,73	20,02	19,85
18/02/2026	777.985	0,32%	18,75	18,195	18,81	18,61
17/02/2026	1.483.805	-2,47%	18,91	18,131	19,27	18,55
13/02/2026	1.337.242	-0,83%	19,28	18,65	19,43	19,02
12/02/2026	2.481.745	-6,07%	20,50	18,80	20,50	19,18
11/02/2026	1.297.400	0,05%	20,5599	20,23	20,89	20,42
10/02/2026	874.322	-2,11%	21,13	20,235	21,13	20,42
09/02/2026	1.456.001	-2,52%	21,09	20,53	21,15	20,86
06/02/2026	743.908	3,70%	21,05	20,945	21,71	21,40
05/02/2026	1.618.158	-3,44%	21,43	20,60	21,94	20,80
04/02/2026	1.796.035	-4,14%	22,48	21,23	23,225	21,54
03/02/2026	1.205.141	2,00%	22,12	21,66	22,58	22,47
02/02/2026	1.581.332	-9,53%	23,28	21,915	23,58	22,03
30/01/2026	1.678.075	4,28%	23,54	23,06	24,425	24,35
29/01/2026	1.262.513	4,20%	22,60	22,56	23,48	23,35
28/01/2026	1.413.493	-0,27%	22,36	22,18	23,14	22,41
27/01/2026	1.856.163	-8,92%	24,26	22,20	24,64	22,47
26/01/2026	1.021.203	1,98%	24,90	24,00	25,03	24,67
23/01/2026	1.511.409	-1,02%	24,98	24,01	25,85	24,22
22/01/2026	1.414.359	1,83%	24,25	23,3475	24,73	24,47
21/01/2026	1.829.985	7,86%	23,22	23,22	24,65	24,03
20/01/2026	1.222.189	5,19%	22,48	21,96	23,10	22,28
16/01/2026	1.511.200	1,58%	20,71	20,00	21,235	21,18
15/01/2026	1.027.275	-5,40%	22,00	20,795	22,00	20,85
14/01/2026	998.989	-1,43%	22,00	21,40	22,12	22,04
13/01/2026	690.542	-0,31%	22,54	22,18	23,00	22,36
12/01/2026	1.357.790	5,60%	21,6054	21,34	22,67	22,43
09/01/2026	1.267.226	-1,26%	21,516	20,785	21,74	21,24
08/01/2026	1.605.871	-2,58%	21,78	21,10	22,27	21,51
07/01/2026	957.389	-3,49%	23,1346	22,05	23,1346	22,08
06/01/2026	1.120.312	1,51%	22,0424	22,0424	22,925	22,90
05/01/2026	1.759.163	-4,33%	23,246	21,43	23,33	22,56
02/01/2026	908.602	1,73%	23,06	22,52	23,59	23,58
31/12/2025	854.581	-2,77%	23,45	22,88	23,66	23,18
30/12/2025	901.339	-1,20%	24,73	23,18	24,73	23,18
29/12/2025	956.985	2,46%	23,66	23,60	24,27	24,13
26/12/2025	997.121	1,90%	23,35	22,96	23,60	23,55
24/12/2025	517.081	0,43%	22,8997	22,7124	23,59	23,11
23/12/2025	1.139.468	5,73%	22,00	21,81	23,245	23,06
22/12/2025	1.046.690	1,21%	21,10	21,10	22,005	21,81
19/12/2025	813.715	2,47%	21,214	21,08	21,905	21,55
18/12/2025	1.036.040	-4,71%	22,50	21,00	22,50	21,03
17/12/2025	952.094	3,71%	21,72	21,28	22,15	22,07
16/12/2025	1.641.515	-1,89%	20,73	20,65	21,40	21,28
15/12/2025	1.430.101	0,09%	21,60	20,92	21,87	21,69
12/12/2025	1.242.317	0,79%	21,66	21,53	22,231	21,67
11/12/2025	2.552.013	-6,94%	22,75	21,215	22,77	21,50
10/12/2025	1.474.892	-5,83%	24,73	23,10	24,73	23,11
09/12/2025	1.165.600	-1,05%	24,5372	24,43	25,25	24,54
08/12/2025	2.233.233	-9,39%	26,71	24,695	26,93	24,80
05/12/2025	1.281.962	2,01%	27,30	27,25	28,099	27,37
04/12/2025	931.271	0,22%	26,90	26,38	27,1994	26,83
03/12/2025	1.262.546	5,56%	25,68	25,575	26,97	26,77
02/12/2025	1.422.961	-4,27%	26,49	25,26	26,63	25,36
01/12/2025	940.119	-1,38%	26,71	26,115	26,9884	26,49
28/11/2025	573.830	5,31%	25,595	25,50	27,00	26,86
26/11/2025	1.155.821	1,23%	25,40	25,345	26,21	25,45
25/11/2025	1.238.389	-0,16%	24,78	24,15	25,15	25,14
24/11/2025	1.253.010	4,22%	23,70	23,40	25,30	25,18
21/11/2025	1.314.739	1,28%	23,734	23,2563	24,22	24,16
20/11/2025	1.349.811	-2,05%	24,61	23,85	26,1478	23,86
19/11/2025	1.113.764	-2,42%	25,03	24,32	25,20	24,36
18/11/2025	1.413.758	1,44%	24,40	23,53	25,235	24,98
17/11/2025	2.111.319	-2,98%	25,20	24,38	25,775	24,59
14/11/2025	1.982.737	1,08%	24,17	23,87	25,5264	25,30
13/11/2025	2.121.454	-0,69%	25,05	24,66	25,94	25,03
12/11/2025	1.752.959	0,40%	25,03	24,43	25,50	25,22
11/11/2025	2.788.166	6,31%	23,98	23,8076	25,29	25,12
10/11/2025	1.543.740	2,65%	23,5299	22,64	23,96	23,63
07/11/2025	2.467.674	5,62%	21,60	21,46	23,04	23,02
06/11/2025	2.246.162	3,08%	22,10	21,14	22,66	21,80
05/11/2025	1.745.417	5,51%	19,9746	19,62	21,40	21,14
04/11/2025	2.893.639	4,19%	18,8488	18,00	21,07	20,05
03/11/2025	1.638.111	2,56%	19,03	18,40	19,52	19,23
31/10/2025	1.433.929	1,99%	18,83	18,2899	18,835	18,75
30/10/2025	2.178.121	5,05%	17,54	17,54	18,90	18,38
29/10/2025	1.691.599	1,51%	17,26	17,08	17,825	17,51
28/10/2025	750.009	-2,38%	17,33	17,17	17,4949	17,25
27/10/2025	709.007	-1,12%	17,94	17,655	18,19	17,67
24/10/2025	715.942	0,00%	18,6528	17,43	18,6528	17,87
23/10/2025	1.059.345	2,06%	17,90	17,57	18,15	17,87
22/10/2025	1.119.336	-3,84%	18,22	17,175	18,50	17,51
21/10/2025	952.700	0,78%	18,10	17,8237	18,625	18,21
20/10/2025	2.181.162	6,29%	17,32	17,32	18,16	18,07
17/10/2025	2.056.870	-4,12%	17,64	16,89	17,80	17,00
16/10/2025	1.608.486	-7,39%	19,005	17,535	19,015	17,73
15/10/2025	880.049	0,18%	19,7425	18,91	19,7425	19,22
14/10/2025	1.299.632	-1,91%	19,11	18,62	19,645	19,21
13/10/2025	1.323.856	6,35%	18,41	18,41	19,685	19,59
10/10/2025	1.519.198	-7,05%	19,69	18,37	19,76	18,42
09/10/2025	1.387.582	-3,93%	20,66	19,582	20,79	19,78
08/10/2025	1.572.433	-5,59%	21,99	20,39	21,99	20,59