Mercado fechado

Cleveland-Cliffs Inc. (CLF)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
20,83-0,38 (-1,79%)
No fechamento: 04:00PM EDT
20,77 -0,06 (-0,29%)
Pós-fechamento: 07:52PM EDT
Período:
18 de abr. de 2023 - 18 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de abr. de 202421,2921,3220,6820,8320,838.339.921
17 de abr. de 202421,4021,7921,1721,2121,219.056.300
16 de abr. de 202420,8521,1420,5921,0421,046.648.900
15 de abr. de 202421,9222,0421,2021,2421,244.734.000
12 de abr. de 202422,1722,2421,6221,6421,646.249.200
11 de abr. de 202422,3222,3921,9222,1422,145.369.600
10 de abr. de 202421,5222,3121,4022,3022,307.571.200
09 de abr. de 202422,0922,3221,5621,9121,9110.854.100
08 de abr. de 202422,5022,6722,3522,4222,423.846.900
05 de abr. de 202422,3022,5722,2122,2522,255.594.100
04 de abr. de 202422,9122,9722,3322,4222,425.065.800
03 de abr. de 202422,4022,8422,3222,8322,836.292.600
02 de abr. de 202422,5622,7422,2522,3822,386.781.700
01 de abr. de 202422,9522,9522,5822,6922,695.904.700
28 de mar. de 202422,2922,7822,2522,7422,746.642.400
27 de mar. de 202421,8022,2221,6422,1322,137.238.900
26 de mar. de 202421,5021,8321,4021,5721,574.345.500
25 de mar. de 202421,7322,1421,3621,4421,448.743.200
22 de mar. de 202421,4521,5021,2321,2621,263.789.000
21 de mar. de 202421,3721,5721,1821,4121,415.387.300
20 de mar. de 202420,9721,2920,8321,2021,205.473.000
19 de mar. de 202420,0021,1719,9820,9620,9612.616.300
18 de mar. de 202419,8920,2119,7820,0720,077.013.500
15 de mar. de 202419,5519,9019,4919,7619,7612.990.100
14 de mar. de 202420,0720,3319,2219,6619,6615.923.600
13 de mar. de 202420,2520,9519,8620,4320,4315.198.300
12 de mar. de 202420,7520,7820,3520,4720,475.766.600
11 de mar. de 202420,6820,9320,4220,5320,535.960.200
08 de mar. de 202421,3421,4720,9020,9920,998.112.300
07 de mar. de 202420,3721,0520,3020,9320,939.589.700
06 de mar. de 202420,5420,6719,9820,0920,098.204.200
05 de mar. de 202420,2520,4019,8220,2820,289.782.200
04 de mar. de 202421,1221,1220,2620,4220,428.947.300
01 de mar. de 202420,9721,1920,7721,0821,087.385.300
29 de fev. de 202420,3720,9220,3120,8020,808.511.600
28 de fev. de 202420,1020,4819,9320,3020,3010.350.500
27 de fev. de 202420,4320,7520,3920,7120,714.491.100
26 de fev. de 202420,0520,3519,9320,2520,254.109.800
23 de fev. de 202420,0620,2519,9220,2220,224.203.900
22 de fev. de 202419,6420,1119,5420,0320,036.311.200
21 de fev. de 202419,5719,6619,4119,5419,543.579.300
20 de fev. de 202419,5419,7819,2619,5819,589.921.000
16 de fev. de 202420,0920,1519,8019,8719,876.527.500
15 de fev. de 202419,1420,0519,1219,9819,9812.017.000
14 de fev. de 202419,2519,6119,1919,5319,538.861.700
13 de fev. de 202419,1019,3518,8519,1719,1713.637.600
12 de fev. de 202419,7619,9219,5119,5719,578.526.300
09 de fev. de 202419,3520,0219,3119,8719,8711.537.500
08 de fev. de 202419,3819,5219,1819,3219,329.265.300
07 de fev. de 202419,8719,9519,5419,7819,788.458.300
06 de fev. de 202419,8919,9319,6719,7519,759.136.900
05 de fev. de 202420,0620,1519,5419,9019,9011.327.300
02 de fev. de 202420,2520,5919,9020,3420,349.108.700
01 de fev. de 202420,1820,6619,7820,3620,3618.373.800
31 de jan. de 202420,0820,7620,0220,0520,0517.016.400
30 de jan. de 202418,3720,2318,2620,1320,1318.989.600
29 de jan. de 202418,6218,9718,2518,8918,8911.011.500
26 de jan. de 202418,5618,8118,3718,4218,425.225.700
25 de jan. de 202418,3818,5018,1918,4118,415.624.200
24 de jan. de 202418,4118,6818,2118,2718,277.816.100
23 de jan. de 202418,3818,7818,0318,0518,059.316.900
22 de jan. de 202417,6218,2017,5718,0818,087.172.500
19 de jan. de 202417,7417,7717,4617,7317,736.400.400
18 de jan. de 202418,0818,1417,6117,8217,827.540.800
17 de jan. de 202417,8018,1617,7817,9517,956.295.200
16 de jan. de 202418,3018,4217,9818,0818,088.113.300
12 de jan. de 202418,4918,7218,3618,5218,529.169.900
11 de jan. de 202418,4818,5518,0318,2618,268.168.500
10 de jan. de 202418,5718,8218,3318,5918,597.917.100
09 de jan. de 202419,0519,1418,6118,6818,687.818.400
08 de jan. de 202419,0419,3518,9119,2819,287.337.700
05 de jan. de 202419,0019,5818,8919,1719,1713.326.300
04 de jan. de 202419,5719,6119,0319,1019,108.777.300
03 de jan. de 202419,3319,9318,9719,6419,6410.627.600
02 de jan. de 202420,2720,3519,6519,7719,776.611.900
29 de dez. de 202320,7320,7820,3620,4220,426.652.800
28 de dez. de 202320,8220,9420,7220,8220,825.550.400
27 de dez. de 202320,7921,1820,7520,9220,925.314.300
26 de dez. de 202320,8521,0320,7420,8620,864.641.000
22 de dez. de 202321,0121,1020,6220,7420,746.260.400
21 de dez. de 202320,9821,0520,7120,8920,899.336.000
20 de dez. de 202321,0521,2120,7120,8120,8112.110.800
19 de dez. de 202320,5821,4120,5721,1521,1515.451.500
18 de dez. de 202320,2621,1719,9020,5020,5043.017.500
15 de dez. de 202319,0219,5418,5718,7018,7017.241.200
14 de dez. de 202318,2519,0718,2518,8718,8712.988.500
13 de dez. de 202317,3018,1717,1618,0818,0815.291.200
12 de dez. de 202317,3017,3617,0817,2617,265.159.300
11 de dez. de 202317,1317,4317,0917,3317,335.757.100
08 de dez. de 202317,3017,8517,2617,3817,384.344.600
07 de dez. de 202317,5117,5717,2917,3317,336.156.900
06 de dez. de 202317,7518,0217,4017,4717,477.249.600
05 de dez. de 202318,1818,2617,6517,7317,737.941.700
04 de dez. de 202318,1018,5118,0518,3318,338.702.800
01 de dez. de 202317,2818,3717,1618,2618,2616.891.900
30 de nov. de 202316,9217,2816,8817,1617,169.017.300
29 de nov. de 202316,8516,9916,6116,9016,907.380.000
28 de nov. de 202316,8116,9816,6016,7316,737.018.200
27 de nov. de 202316,7517,1816,6916,8316,837.225.000
24 de nov. de 202316,8416,9416,6416,7816,782.559.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...