Saltar para o conteúdo principal Login

CumMINS Inc (CMI)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
09/06/2025 283.627 -0,27% 328,08 293,26 328,63 325,68
06/06/2025 276.066 1,07% 323,78 321,23 327,5951 326,57
05/06/2025 288.530 0,09% 325,60 281,81 331,12 323,12
04/06/2025 244.727 -0,51% 316,985 316,62 326,88 322,83
03/06/2025 508.387 2,28% 322,24 314,33 325,93 324,47
02/06/2025 395.500 -1,32% 321,48 314,0101 321,48 317,24
30/05/2025 432.794 -1,18% 324,95 320,875 326,47 321,48
29/05/2025 302.200 0,56% 327,20 321,82 327,73 324,86
28/05/2025 243.710 -0,99% 326,61 320,305 328,00 323,04
27/05/2025 370.268 2,85% 329,99 320,305 329,99 326,26
23/05/2025 241.969 -0,86% 321,31 311,03 323,829 317,23
22/05/2025 385.785 -0,44% 328,40 319,24 330,15 319,97
21/05/2025 236.606 -2,52% 336,195 322,9145 336,25 323,21
20/05/2025 492.591 -1,52% 330,95 330,17 337,11 331,55
19/05/2025 336.739 0,65% 331,81 328,00 337,11 336,65
16/05/2025 379.204 0,71% 331,48 329,445 344,28 334,48
15/05/2025 360.816 -0,22% 331,00 329,445 334,38 332,11
14/05/2025 465.832 -0,52% 330,91 327,43 336,14 332,83
13/05/2025 515.577 1,21% 321,495 321,495 336,28 334,58
12/05/2025 758.959 7,79% 318,00 318,00 331,32 330,59
09/05/2025 299.558 0,10% 300,98 301,515 309,55 306,71
08/05/2025 432.489 2,84% 300,73 296,675 309,55 306,41
07/05/2025 484.062 -0,13% 299,94 296,675 303,42 297,94
06/05/2025 392.246 -1,31% 289,75 290,73 308,63 298,34
05/05/2025 990.544 0,82% 293,00 287,66 308,63 302,30
02/05/2025 675.245 1,69% 296,93 294,42 303,64 299,85
01/05/2025 324.177 0,35% 288,95 284,23 300,60 294,88
30/04/2025 331.009 0,23% 292,00 284,23 294,49 293,84
29/04/2025 718.382 -0,36% 293,07 288,7001 297,685 293,16
28/04/2025 474.334 0,33% 292,26 292,26 297,685 294,22
25/04/2025 274.289 -0,24% 283,95 282,77 296,35 293,26
24/04/2025 403.222 3,63% 289,98 282,77 295,87 293,96
23/04/2025 353.243 1,63% 277,55 274,03 295,87 283,67
22/04/2025 655.416 1,79% 278,98 269,24 280,00 279,11
21/04/2025 641.262 -2,70% 280,28 269,24 280,28 274,21
17/04/2025 325.473 0,45% 284,44 278,13 291,49 281,81
16/04/2025 302.724 -2,37% 287,425 278,13 292,0725 280,56
15/04/2025 267.113 -0,42% 287,425 285,73 292,0725 287,36
14/04/2025 325.858 0,94% 290,66 285,13 290,80 288,57
11/04/2025 383.786 1,47% 277,41 272,57 286,755 285,88
10/04/2025 586.387 -4,99% 288,63 273,875 289,835 281,75
09/04/2025 712.880 11,05% 264,50 262,49 296,55 296,55
08/04/2025 580.409 -3,28% 282,97 262,00 284,40 267,12
07/04/2025 1.171.397 -0,70% 265,67 260,0189 286,721 275,67
04/04/2025 852.883 -6,00% 286,215 273,06 286,59 277,62
03/04/2025 871.119 -7,70% 308,11 294,2968 308,11 295,35
02/04/2025 333.907 1,47% 312,195 310,12 321,2437 319,99
01/04/2025 448.680 0,61% 313,40 306,89 316,92 315,36
31/03/2025 547.016 -0,19% 308,965 304,535 315,20 313,44
28/03/2025 395.064 -2,91% 323,03 312,11 327,5825 314,02
27/03/2025 450.081 -1,31% 325,96 320,21 326,05 323,44
26/03/2025 320.473 -0,86% 331,96 326,61 333,4637 328,02
25/03/2025 332.006 -0,06% 325,24 327,81 333,37 330,87
24/03/2025 395.606 2,79% 322,19 325,34 331,48 331,08
21/03/2025 434.780 -1,02% 322,00 318,205 322,84 322,10
20/03/2025 439.167 -0,54% 320,57 321,98 328,11 325,40
19/03/2025 348.477 1,43% 320,57 322,0469 330,325 327,16
18/03/2025 395.149 -1,21% 322,125 318,15 324,35 322,55
17/03/2025 359.073 1,38% 320,77 320,15 328,215 326,15
14/03/2025 470.943 2,81% 318,55 315,00 322,35 321,70
13/03/2025 900.829 -5,38% 318,55 312,455 330,50 312,92
12/03/2025 624.387 0,40% 336,26 328,68 339,225 330,71
11/03/2025 767.304 -1,45% 332,12 326,81 334,54 329,40
10/03/2025 644.596 -2,48% 336,90 330,85 339,945 334,24
07/03/2025 778.148 -0,79% 343,41 333,22 345,14 342,13
06/03/2025 472.099 -0,71% 346,38 342,43 351,34 344,86
05/03/2025 628.338 0,00% 346,38 340,54 349,40 347,32
04/03/2025 488.025 -2,43% 353,00 341,42 352,655 347,32
03/03/2025 295.494 -3,35% 363,57 355,58 372,96 355,97
28/02/2025 344.093 1,10% 362,955 362,955 370,26 368,18
27/02/2025 484.187 -0,70% 367,845 364,05 373,17 364,16
26/02/2025 285.494 1,57% 368,77 364,335 371,87 366,72
25/02/2025 466.548 0,16% 360,17 355,70 363,90 361,05
24/02/2025 366.022 -1,74% 383,32 360,24 363,58 360,47
20/02/2025 305.079 -0,44% 385,95 366,85 385,70 366,85
19/02/2025 508.845 1,83% 374,69 379,40 387,44 386,07
18/02/2025 486.580 1,43% 370,72 371,865 379,67 379,13
17/02/2025 157.478 0,00% 370,72 368,88 373,87 373,78
14/02/2025 332.350 1,21% 370,24 368,25 373,87 368,25
13/02/2025 233.594 1,31% 364,50 362,89 370,72 369,32
12/02/2025 317.968 -2,15% 372,91 363,83 368,61 364,55
11/02/2025 313.213 -0,36% 372,91 369,00 373,3299 372,55
10/02/2025 375.969 0,55% 373,63 369,2801 376,87 373,90
07/02/2025 488.099 0,73% 370,00 369,3365 373,525 371,86
06/02/2025 399.369 -0,21% 372,25 366,07 373,92 369,15
05/02/2025 629.520 1,76% 365,125 362,20 371,03 369,91
04/02/2025 1.031.922 4,39% 348,59 359,92 368,60 363,51
03/02/2025 493.770 -2,26% 360,50 344,1401 352,2029 348,21
31/01/2025 281.061 -0,95% 358,05 356,05 361,70 356,25
30/01/2025 529.992 1,60% 352,04 356,88 363,05 359,68
29/01/2025 443.141 1,07% 347,98 351,43 357,935 354,02
28/01/2025 468.134 0,41% 347,98 345,33 351,99 350,27
27/01/2025 726.294 -5,11% 370,20 345,03 360,00 348,84
24/01/2025 305.584 -0,35% 370,51 366,4397 374,31 367,62
23/01/2025 588.174 0,80% 365,85 364,28 369,47 368,91
22/01/2025 540.712 -0,32% 367,63 363,84 368,66 366,00
21/01/2025 483.038 0,23% 367,85 365,84 369,68 367,17
20/01/2025 346.627 0,00% 369,20 364,77 369,40 366,34
17/01/2025 334.981 0,00% 368,92 364,51 370,20 366,30
16/01/2025 301.478 1,53% 368,25 361,55 368,18 366,33

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco