(Login BolsaPT & Canal Forex) |
|
 COEUR D ALENE CP - [Ticker: CDE] |     | | Última Trade | 3,950 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.21 (+0.95%) | Capitalização Bolsista | 0 | | Bid / Ask | 7,550 x 7.200 - 7,560 x 4.500 | EPS | 0,00 | | Abertura | 4,160 | PER | 0,00% | | Máximo | 4,160 | Pagamento Dividendo | | | Mínimo | 3,950 | Data Ex-Dividendo | | | Fecho Anterior | 4,160 | Yield | | | Volume | 2.693.145 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para CDE de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-03 | 00:00:00 | 3,50 | 3,50 | 3,19 | 3,25 | 77.700 | | 2000-01-04 | 00:00:00 | 3,25 | 3,25 | 3,13 | 3,13 | 171.700 | | 2000-01-05 | 00:00:00 | 3,13 | 3,19 | 3,06 | 3,19 | 106.400 | | 2000-01-06 | 00:00:00 | 3,25 | 3,25 | 3,06 | 3,19 | 56.700 | | 2000-01-07 | 00:00:00 | 3,25 | 3,38 | 3,19 | 3,31 | 92.800 | | 2000-01-10 | 00:00:00 | 3,31 | 3,31 | 3,06 | 3,19 | 210.500 | | 2000-01-11 | 00:00:00 | 3,19 | 3,25 | 3,13 | 3,19 | 129.300 | | 2000-01-12 | 00:00:00 | 3,19 | 3,25 | 3,13 | 3,13 | 44.500 | | 2000-01-13 | 00:00:00 | 3,25 | 3,38 | 3,19 | 3,25 | 195.700 | | 2000-01-14 | 00:00:00 | 3,38 | 3,50 | 3,31 | 3,38 | 124.800 | | 2000-01-18 | 00:00:00 | 3,38 | 3,75 | 3,38 | 3,75 | 185.300 | | 2000-01-19 | 00:00:00 | 3,69 | 3,75 | 3,50 | 3,56 | 58.700 | | 2000-01-20 | 00:00:00 | 3,62 | 3,69 | 3,50 | 3,50 | 97.000 | | 2000-01-21 | 00:00:00 | 3,31 | 3,50 | 3,25 | 3,25 | 107.200 | | 2000-01-24 | 00:00:00 | 3,31 | 3,38 | 3,19 | 3,31 | 100.500 | | 2000-01-25 | 00:00:00 | 3,38 | 3,44 | 3,19 | 3,25 | 97.300 | | 2000-01-26 | 00:00:00 | 3,19 | 3,31 | 3,13 | 3,13 | 74.600 | | 2000-01-27 | 00:00:00 | 3,25 | 3,62 | 3,25 | 3,62 | 144.200 | | 2000-01-28 | 00:00:00 | 3,75 | 3,75 | 3,31 | 3,31 | 194.100 | | 2000-01-31 | 00:00:00 | 3,50 | 3,50 | 3,31 | 3,31 | 61.100 | | 2000-02-01 | 00:00:00 | 3,31 | 3,50 | 3,31 | 3,38 | 124.900 | | 2000-02-02 | 00:00:00 | 3,50 | 3,62 | 3,44 | 3,62 | 98.700 | | 2000-02-03 | 00:00:00 | 3,69 | 3,69 | 3,50 | 3,56 | 82.300 | | 2000-02-04 | 00:00:00 | 3,75 | 4,06 | 3,62 | 3,88 | 349.400 | | 2000-02-07 | 00:00:00 | 4,06 | 4,12 | 3,62 | 3,69 | 506.000 | | 2000-02-08 | 00:00:00 | 3,69 | 3,75 | 3,56 | 3,62 | 183.000 | | 2000-02-09 | 00:00:00 | 3,75 | 3,88 | 3,62 | 3,88 | 199.400 | | 2000-02-10 | 00:00:00 | 3,94 | 4,00 | 3,75 | 3,88 | 409.100 | | 2000-02-11 | 00:00:00 | 3,94 | 3,94 | 3,75 | 3,88 | 268.700 | | 2000-02-14 | 00:00:00 | 4,00 | 4,00 | 3,75 | 3,88 | 142.900 | | 2000-02-15 | 00:00:00 | 3,75 | 3,94 | 3,75 | 3,81 | 118.200 | | 2000-02-16 | 00:00:00 | 3,88 | 4,06 | 3,88 | 4,06 | 227.300 | | 2000-02-17 | 00:00:00 | 4,19 | 4,31 | 4,00 | 4,12 | 247.100 | | 2000-02-18 | 00:00:00 | 4,12 | 4,12 | 4,00 | 4,06 | 121.500 | | 2000-02-22 | 00:00:00 | 4,00 | 4,12 | 3,81 | 3,88 | 163.700 | | 2000-02-23 | 00:00:00 | 3,88 | 3,94 | 3,69 | 3,81 | 1.494 | | 2000-02-24 | 00:00:00 | 3,75 | 3,81 | 3,62 | 3,81 | 164.400 | | 2000-02-25 | 00:00:00 | 3,62 | 3,75 | 3,62 | 3,75 | 78.700 | | 2000-02-28 | 00:00:00 | 3,81 | 3,81 | 3,31 | 3,31 | 189.500 | | 2000-02-29 | 00:00:00 | 3,38 | 3,44 | 3,31 | 3,38 | 100.000 | | 2000-03-01 | 00:00:00 | 3,31 | 3,50 | 3,31 | 3,38 | 56.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
