Mercado fechado

The Chemours Company (CC)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
28,43+0,93 (+3,38%)
No fechamento: 04:00PM EDT
28,43 0,00 (0,00%)
Pós-fechamento: 04:02PM EDT
Período:
09 de mai. de 2023 - 09 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
09 de mai. de 202427,5828,4527,3628,4328,431.095.169
08 de mai. de 202427,5027,8426,8827,5027,501.076.900
07 de mai. de 202427,4228,0027,1127,9727,971.363.100
06 de mai. de 202426,9027,3726,4527,3627,361.226.700
03 de mai. de 202426,0627,6126,0626,5726,571.709.400
02 de mai. de 202426,3226,8825,8126,1526,151.713.700
01 de mai. de 202426,6127,2525,7526,0026,002.490.200
30 de abr. de 202427,3727,7626,7126,7526,751.486.400
29 de abr. de 202427,4827,8227,2727,6927,691.075.000
26 de abr. de 202427,0127,3326,4927,3227,32776.600
25 de abr. de 202427,0127,2426,3827,0327,03924.900
24 de abr. de 202426,7627,4826,6827,0827,081.039.700
23 de abr. de 202426,2726,9226,1226,7326,731.141.000
22 de abr. de 202426,0826,7126,0126,4326,431.038.900
19 de abr. de 202426,4026,5425,8325,9125,91900.000
18 de abr. de 202426,7226,7526,0626,4826,481.233.500
17 de abr. de 202426,6826,9426,3326,3726,371.147.000
16 de abr. de 202425,7526,5525,6426,4126,411.336.300
15 de abr. de 202426,7126,9325,8426,0226,02982.300
12 de abr. de 202427,0527,1926,3526,4826,48736.600
11 de abr. de 202427,6727,6727,0427,3027,30821.100
10 de abr. de 202427,6028,0327,3327,5127,51917.600
09 de abr. de 202428,0028,6427,3728,1628,161.175.500
08 de abr. de 202427,3127,7827,0227,0527,05916.000
05 de abr. de 202427,1827,1826,3427,0227,021.130.300
04 de abr. de 202428,9729,0727,2727,2927,291.424.500
03 de abr. de 202428,2528,7527,5528,7328,731.483.100
02 de abr. de 202428,1928,3526,9827,6227,622.534.700
01 de abr. de 202426,2228,8726,0028,7428,743.571.800
28 de mar. de 202425,0027,4024,2426,2626,266.323.600
27 de mar. de 202427,5528,9027,3628,8828,881.696.400
26 de mar. de 202428,6128,6727,3427,3727,371.266.900
25 de mar. de 202427,4228,4727,3328,3728,371.892.200
22 de mar. de 202427,2827,9127,2627,8627,861.326.700
21 de mar. de 202427,5127,6727,0827,2627,261.201.900
20 de mar. de 202427,5127,7426,7027,2927,291.371.100
19 de mar. de 202427,6428,2327,2527,4527,451.639.200
18 de mar. de 202427,3027,9427,0427,8027,801.818.400
15 de mar. de 202426,5227,3926,5227,1427,142.936.500
14 de mar. de 202426,4526,7726,2226,6526,651.367.000
13 de mar. de 202426,0926,9726,0326,8426,841.434.400
12 de mar. de 202426,0326,3925,7726,1026,101.147.000
11 de mar. de 202426,0526,9325,7826,1226,121.727.500
08 de mar. de 202425,4426,0825,3225,8425,842.729.400
07 de mar. de 202425,5026,0624,6625,3625,366.205.000
06 de mar. de 202420,7522,1520,7222,0322,032.579.300
05 de mar. de 202419,7520,9419,6820,5120,512.685.200
04 de mar. de 202420,7021,2019,9820,1920,192.564.800
01 de mar. de 202419,8321,1019,7020,7820,785.957.000
29 de fev. de 202418,0020,5615,1019,6719,6727.410.200
28 de fev. de 202428,5328,9728,4528,7228,721.373.200
27 de fev. de 202429,2429,4428,7828,9328,93654.400
26 de fev. de 202429,2629,5928,7828,8728,87653.400
23 de fev. de 202429,5229,8029,2429,4829,48697.000
23 de fev. de 20240.25 Dividendo
22 de fev. de 202429,0729,8329,0329,7029,451.265.400
21 de fev. de 202428,4629,0428,3029,0228,78843.100
20 de fev. de 202427,7128,6027,5228,4728,231.224.700
16 de fev. de 202427,6928,8127,5628,1227,881.477.700
15 de fev. de 202427,1328,1427,0127,8227,592.040.100
14 de fev. de 202428,2928,7026,5426,6426,424.638.800
13 de fev. de 202430,2230,6929,8430,4930,231.698.100
12 de fev. de 202430,0931,7630,0931,1830,921.057.000
09 de fev. de 202430,0030,2229,4930,0929,84632.900
08 de fev. de 202430,0830,1929,5330,0029,75778.800
07 de fev. de 202430,3030,3029,2530,0029,75946.200
06 de fev. de 202429,8330,9029,8330,0329,78806.800
05 de fev. de 202430,0030,1729,4929,8929,64893.000
02 de fev. de 202430,2531,0429,7530,6530,39729.900
01 de fev. de 202430,5830,9230,1730,7730,51749.700
31 de jan. de 202431,0031,4530,0430,1729,921.228.600
30 de jan. de 202431,0031,3830,9531,0230,761.204.700
29 de jan. de 202431,2531,4030,7631,3231,06761.400
26 de jan. de 202432,0032,2531,1731,2931,031.052.200
25 de jan. de 202431,6931,7931,0031,6931,42722.800
24 de jan. de 202432,3132,4831,2031,2631,001.343.600
23 de jan. de 202430,4332,1930,1332,1731,902.477.200
22 de jan. de 202429,1430,0228,9829,7629,511.067.400
19 de jan. de 202429,2529,2628,5229,2228,97817.500
18 de jan. de 202428,9829,5228,6429,3529,101.024.200
17 de jan. de 202429,0729,0728,5728,8328,59914.200
16 de jan. de 202429,8230,0029,3529,5929,34960.100
12 de jan. de 202430,6830,8030,0530,1929,94612.500
11 de jan. de 202430,3530,4829,9530,2229,97735.700
10 de jan. de 202430,5630,7930,2730,4630,20654.400
09 de jan. de 202430,7830,9830,3530,7130,451.065.600
08 de jan. de 202431,0531,6030,7631,3631,10755.800
05 de jan. de 202430,4732,0530,4731,2831,022.168.900
04 de jan. de 202430,9031,1830,4130,6330,37882.700
03 de jan. de 202431,1931,3330,3130,9530,691.439.600
02 de jan. de 202431,2032,7031,0331,7831,511.280.600
29 de dez. de 202331,9132,0331,1831,5431,271.143.500
28 de dez. de 202332,2932,4231,9332,1431,87569.400
27 de dez. de 202332,4232,5632,0232,4732,20675.700
26 de dez. de 202331,7732,6131,6632,4232,15723.800
22 de dez. de 202331,2032,6331,1331,7931,521.665.600
21 de dez. de 202330,7731,2930,0431,0630,801.171.700
20 de dez. de 202330,6030,9730,2130,3030,041.087.200
19 de dez. de 202331,2231,3730,4830,8230,561.308.200
18 de dez. de 202330,7630,9530,2030,8130,551.032.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...