Consol Mining Corporation (CEIX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
28/03/2024	198.298	0,95%	81,00	80,30	84,93	83,76
27/03/2024	363.240	3,07%	79,76	77,80	84,93	82,97
26/03/2024	1.235.435	-6,78%	86,05	77,80	88,22	80,50
25/03/2024	211.019	1,39%	85,53	85,53	88,22	86,35
22/03/2024	217.505	-0,42%	84,25	83,22	87,545	85,17
21/03/2024	142.434	1,97%	82,56	81,92	85,53	85,53
20/03/2024	196.701	1,09%	80,97	80,60	84,65	83,88
19/03/2024	114.856	1,75%	81,20	80,60	83,425	82,98
18/03/2024	197.440	0,68%	81,20	80,85	83,425	81,55
15/03/2024	362.141	-0,46%	80,65	79,00	83,91	81,00
14/03/2024	237.463	0,68%	81,02	79,00	82,3199	81,37
13/03/2024	248.356	-0,69%	85,32	79,52	85,55	80,82
12/03/2024	272.086	-4,55%	89,95	80,95	89,70	81,38
11/03/2024	294.340	-7,40%	91,50	85,26	91,50	85,26
08/03/2024	228.490	-2,71%	93,20	90,54	97,20	92,07
07/03/2024	238.443	1,96%	91,78	90,6963	97,20	94,63
06/03/2024	218.239	2,51%	89,44	88,93	93,14	92,81
05/03/2024	357.272	0,31%	90,50	88,51	92,20	90,54
04/03/2024	400.298	1,52%	90,54	89,93	92,20	90,26
01/03/2024	343.974	3,60%	83,10	82,42	90,31	88,91
29/02/2024	285.057	4,23%	82,82	82,00	86,60	85,82
28/02/2024	237.456	-0,70%	83,165	82,10	84,71	82,34
27/02/2024	173.284	0,44%	81,07	80,75	84,71	82,92
26/02/2024	218.124	2,41%	80,875	80,67	82,85	82,56
23/02/2024	214.031	-0,51%	78,95	77,4411	81,325	80,62
22/02/2024	261.656	2,01%	77,45	76,865	81,07	81,03
21/02/2024	343.814	4,12%	78,00	75,43	81,07	79,43
20/02/2024	221.751	-3,38%	78,96	75,43	78,96	76,29
16/02/2024	219.490	-1,83%	80,35	78,09	81,125	78,96
15/02/2024	295.108	0,00%	80,78	78,09	82,68	80,43
14/02/2024	451.699	-2,00%	82,87	78,454	84,75	80,43
13/02/2024	281.694	-2,20%	83,065	81,2201	85,61	82,07
12/02/2024	280.774	0,84%	83,00	82,34	85,61	83,92
09/02/2024	261.936	-2,98%	82,52	75,97	86,2036	83,22
08/02/2024	350.177	2,63%	83,60	80,44	86,9799	85,78
07/02/2024	441.679	-3,61%	94,00	83,35	94,12	83,58
06/02/2024	648.834	-5,32%	94,00	85,18	94,12	86,71
05/02/2024	409.945	-3,00%	93,82	90,2533	93,82	91,58
02/02/2024	181.580	-1,21%	95,10	93,0401	96,24	94,41
01/02/2024	186.234	1,03%	94,77	93,0401	97,49	95,57
31/01/2024	234.816	-0,87%	92,72	91,92	97,49	94,60
30/01/2024	505.061	1,87%	92,11	91,92	95,57	95,43
29/01/2024	151.025	-1,29%	94,50	93,32	95,37	93,68
26/01/2024	258.929	0,60%	98,90	92,80	98,6023	94,90
25/01/2024	206.247	-3,32%	98,33	94,155	99,8928	94,33
24/01/2024	193.266	0,61%	96,79	95,53	99,8928	97,57
23/01/2024	180.616	1,07%	100,55	93,885	101,00	96,98
22/01/2024	323.331	-4,93%	96,68	93,885	100,90	95,95
19/01/2024	167.928	1,52%	95,56	94,515	101,00	100,92
18/01/2024	173.702	4,76%	92,57	92,555	99,755	99,41
17/01/2024	158.408	0,88%	91,18	91,18	96,8979	94,89
16/01/2024	155.447	-2,04%	96,56	93,02	96,755	94,06
12/01/2024	143.921	0,83%	94,28	94,05	97,45	96,02
11/01/2024	201.218	0,32%	99,70	93,68	99,66	95,23
10/01/2024	257.388	-4,81%	101,67	93,68	104,50	94,93
09/01/2024	152.021	-2,21%	102,20	98,8101	102,6919	99,73
08/01/2024	166.792	-1,44%	104,00	99,31	104,00	101,98
05/01/2024	161.505	-0,10%	103,98	103,55	108,015	104,50
04/01/2024	263.070	2,16%	100,41	99,8701	108,015	104,60
03/01/2024	187.371	1,25%	100,50	99,8701	104,9536	102,39
02/01/2024	192.068	0,60%	102,97	100,45	103,945	101,13
29/12/2023	128.383	-0,90%	101,87	99,32	103,69	100,53
28/12/2023	121.229	-1,68%	103,76	101,02	105,65	101,44
27/12/2023	103.093	-0,40%	105,00	102,75	104,5768	103,17
26/12/2023	95.873	0,79%	105,00	102,75	105,00	103,58
22/12/2023	139.849	2,02%	100,23	99,7501	104,05	102,77
21/12/2023	154.302	1,96%	101,61	98,48	103,34	100,74
20/12/2023	233.979	-2,33%	96,38	94,40	103,34	98,80
19/12/2023	278.687	5,87%	99,82	94,40	101,42	101,16
18/12/2023	275.307	-2,47%	98,38	95,27	100,00	95,55
15/12/2023	209.536	0,53%	97,89	95,57	98,56	97,97
14/12/2023	217.604	2,13%	93,39	91,38	98,56	97,45
13/12/2023	299.545	2,53%	97,12	91,38	97,50	95,42
12/12/2023	387.609	-5,53%	101,58	91,53	101,57	93,07
11/12/2023	293.063	-3,15%	103,00	97,5001	103,00	98,52
08/12/2023	305.388	-2,16%	101,95	99,89	105,05	101,72
07/12/2023	238.815	1,98%	111,19	101,05	113,09	103,97
06/12/2023	363.092	-8,17%	111,49	101,95	113,09	101,95
05/12/2023	176.360	-0,81%	111,09	108,8401	112,915	111,02
04/12/2023	235.226	-1,03%	119,28	110,73	119,28	111,93
01/12/2023	300.566	6,02%	104,29	103,90	114,2999	113,09
30/11/2023	135.518	3,34%	104,48	101,67	107,325	106,67
29/11/2023	170.596	-0,14%	104,85	101,67	105,205	103,23
28/11/2023	100.692	-1,24%	104,39	102,58	105,42	103,37
27/11/2023	127.934	0,28%	104,39	103,46	105,27	104,67
24/11/2023	76.146	0,49%	103,88	103,50	106,19	104,38
23/11/2023	162.244	2,58%	99,00	98,23	104,38	103,88
22/11/2023	121.520	2,50%	101,35	98,23	104,38	103,96
21/11/2023	129.140	0,39%	101,40	100,3939	103,80	101,35
20/11/2023	130.151	-0,18%	101,14	100,375	102,19	100,96
17/11/2023	165.295	3,12%	100,02	97,30	101,82	101,14
16/11/2023	142.037	-1,74%	98,61	97,30	103,02	98,08
15/11/2023	149.156	0,25%	96,27	95,23	101,645	99,82
14/11/2023	208.508	4,82%	95,91	94,905	100,355	99,57
13/11/2023	168.391	-0,58%	96,26	94,6544	96,6426	94,99
10/11/2023	137.119	2,40%	93,68	92,83	96,72	95,54
09/11/2023	206.515	0,55%	91,33	89,85	95,13	93,30
08/11/2023	175.454	-0,03%	93,93	90,61	94,445	92,79
07/11/2023	279.351	-3,55%	97,985	90,69	97,635	92,82
06/11/2023	241.031	-1,62%	102,30	94,45	102,30	96,24