CumMINS Inc (CMI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,80%	291,50	282,72	288,80	285,56
17/05/2024	413.622	-0,80%	291,50	282,72	288,80	285,56
16/05/2024	532.565	-1,47%	291,50	286,40	293,90	287,85
15/05/2024	348.154	-1,07%	294,23	291,69	296,87	292,023
14/05/2024	348.018	1,28%	294,23	293,18	295,98	295,18
13/05/2024	425.712	-2,40%	298,61	291,24	300,22	291,45
10/05/2024	319.518	1,37%	296,65	295,00	298,81	298,61
09/05/2024	300.825	1,91%	286,05	289,5872	294,865	294,58
08/05/2024	283.749	0,75%	286,05	284,57	289,21	289,06
07/05/2024	337.441	1,17%	283,865	284,92	289,20	286,91
06/05/2024	256.926	1,02%	283,865	283,05	286,94	283,59
03/05/2024	453.666	0,16%	280,03	275,805	281,255	280,74
02/05/2024	715.456	-1,26%	281,05	273,92	284,97	280,29
01/05/2024	579.419	0,49%	282,51	282,11	289,8429	283,87
30/04/2024	487.654	-3,80%	289,96	282,46	290,75	282,49
29/04/2024	240.131	0,86%	292,10	291,49	294,40	293,65
26/04/2024	210.795	-0,16%	292,70	290,61	292,47	291,14
25/04/2024	355.371	-0,25%	292,70	285,89	292,44	291,61
24/04/2024	299.586	-0,12%	292,70	290,45	295,44	292,34
23/04/2024	312.487	0,79%	291,34	291,20	294,98	292,70
22/04/2024	357.692	0,99%	291,37	286,09	292,8475	290,40
19/04/2024	885.367	-1,33%	291,37	284,92	293,435	287,56
18/04/2024	391.551	0,02%	299,96	289,695	293,94	291,42
17/04/2024	325.312	-1,09%	299,96	289,34	295,47	291,36
16/04/2024	291.784	-0,41%	299,96	291,78	295,37	294,58
15/04/2024	401.157	-0,95%	299,96	295,12	301,83	295,78
12/04/2024	366.484	-1,40%	302,22	297,41	303,94	298,63
11/04/2024	280.989	0,19%	302,22	299,38	304,245	302,86
10/04/2024	357.759	0,09%	299,445	298,10	302,76	302,30
09/04/2024	315.708	0,56%	300,95	297,01	302,50	302,03
08/04/2024	421.633	-0,11%	297,31	299,345	304,20	300,35
05/04/2024	423.744	2,01%	297,31	294,821	301,50	300,67
04/04/2024	596.637	0,03%	297,31	294,505	300,99	294,75
03/04/2024	464.587	-0,41%	294,39	290,57	294,79	294,67
02/04/2024	400.141	0,46%	293,125	292,545	296,92	295,87
01/04/2024	280.215	-0,04%	294,16	292,35	295,10	294,53
28/03/2024	412.768	-0,01%	293,01	292,90	296,646	294,65
27/03/2024	375.296	0,98%	293,01	292,06	294,835	294,69
26/03/2024	437.886	1,41%	287,71	287,35	292,04	291,82
25/03/2024	425.935	-0,89%	290,65	287,37	291,365	287,76
22/03/2024	997.643	-0,36%	291,00	290,26	293,62	290,34
21/03/2024	2.042.284	1,49%	280,45	288,00	297,11	291,40
20/03/2024	1.015.929	2,18%	280,45	278,89	287,96	287,13
19/03/2024	845.116	-1,79%	285,58	280,06	286,77	281,01
18/03/2024	1.061.385	4,10%	276,73	275,00	287,91	286,12
15/03/2024	1.037.243	4,27%	265,79	265,34	274,8132	274,8331
14/03/2024	3.580.777	-2,46%	270,50	260,88	267,36	263,58
13/03/2024	2.608.802	0,33%	270,50	267,33	274,20	270,6617
12/03/2024	4.420.297	-0,18%	270,805	268,37	272,64	269,66
11/03/2024	5.199.241	0,58%	270,805	265,47	271,48	270,15
08/03/2024	5.648.583	0,90%	267,435	267,00	273,175	268,60
07/03/2024	4.456.784	-1,76%	271,22	264,6201	276,81	268,64
06/03/2024	2.281.191	0,77%	271,22	270,305	275,31	273,44
05/03/2024	2.532.516	0,02%	271,22	270,64	275,40	271,35
04/03/2024	1.438.593	0,39%	271,19	270,155	274,05	271,31
01/03/2024	885.861	0,61%	270,78	268,22	272,74	270,26
29/02/2024	1.210.830	-0,65%	270,16	267,6401	271,98	268,61
28/02/2024	1.052.624	0,68%	266,755	267,46	273,23	270,36
27/02/2024	1.728.358	0,88%	266,755	266,02	269,00	268,54
26/02/2024	404.034	0,85%	263,725	262,00	266,795	266,21
23/02/2024	1.368.789	0,42%	261,95	259,61	264,29	263,97
22/02/2024	776.693	0,52%	262,95	259,14	263,45	262,88
21/02/2024	1.065.471	0,52%	262,95	261,76	266,29	263,19
20/02/2024	556.844	-1,74%	263,99	261,70	266,637	261,84
19/02/2024	401.142	0,00%	265,24	264,92	269,64	266,48
16/02/2024	401.142	2,31%	265,24	264,92	269,64	266,48
15/02/2024	1.410.987	2,05%	261,00	259,955	267,22	265,80
14/02/2024	2.359.814	2,35%	253,59	258,1683	262,00	260,47
13/02/2024	454.485	-0,92%	252,00	250,90	254,58	254,50
12/02/2024	455.496	2,01%	252,00	251,99	257,68	256,85
09/02/2024	321.344	0,74%	250,21	248,73	251,915	251,78
08/02/2024	324.413	0,73%	248,03	247,53	251,39	249,92
07/02/2024	705.302	-1,36%	252,17	247,23	252,55	248,11
06/02/2024	1.216.199	4,33%	243,49	236,00	251,51	251,54
05/02/2024	575.469	-1,45%	243,49	239,99	244,13	241,11
02/02/2024	312.434	0,69%	241,45	240,13	246,00	244,65
01/02/2024	276.999	1,53%	240,93	237,96	243,09	242,97
31/01/2024	298.027	-1,44%	241,83	238,85	242,535	239,30
30/01/2024	311.280	0,81%	239,48	238,38	243,08	242,80
29/01/2024	228.443	0,10%	239,465	238,38	240,6268	240,86
26/01/2024	298.022	0,75%	239,465	239,465	242,93	240,63
25/01/2024	282.445	1,29%	237,19	236,18	240,25	238,85
24/01/2024	464.964	-0,17%	235,99	234,4925	238,19	235,80
23/01/2024	427.858	0,99%	235,99	234,04	238,765	236,20
22/01/2024	413.551	2,04%	229,90	226,525	234,47	233,88
19/01/2024	654.140	-1,71%	231,03	226,525	230,99	229,21
18/01/2024	444.130	0,05%	234,23	230,153	233,99	233,19
17/01/2024	464.246	-0,72%	232,59	230,175	233,855	233,08
16/01/2024	332.541	-1,00%	235,78	233,35	236,12	234,77
15/01/2024	226.955	-0,17%	239,845	236,24	239,98	237,15
12/01/2024	226.955	-0,17%	239,845	236,24	239,98	237,15
11/01/2024	334.684	-0,69%	239,845	235,22	240,77	237,56
10/01/2024	231.103	-0,08%	239,285	238,31	240,245	239,22
09/01/2024	276.987	-0,73%	239,285	236,28	239,80	239,41
08/01/2024	249.056	1,26%	238,72	236,21	241,40	241,17
05/01/2024	253.333	0,97%	238,05	234,95	239,4959	238,16
04/01/2024	314.039	-0,77%	238,05	235,28	237,83	235,88
03/01/2024	323.956	-1,44%	238,74	235,98	239,45	237,72
02/01/2024	299.663	0,67%	238,74	238,13	242,175	241,18
29/12/2023	154.929	-0,42%	240,46	238,645	241,007	239,57