(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-04-03 | 00:00:00 | 7,93 | 7,98 | 7,72 | 7,90 | 2.356.389 | | 2018-04-04 | 00:00:00 | 8,06 | 8,16 | 7,98 | 8,08 | 2.550.035 | | 2018-04-05 | 00:00:00 | 8,01 | 8,30 | 8,00 | 8,29 | 2.612.905 | | 2018-04-06 | 00:00:00 | 8,28 | 8,33 | 8,03 | 8,07 | 3.139.559 | | 2018-04-09 | 00:00:00 | 8,06 | 8,07 | 7,68 | 7,80 | 3.252.400 | | 2018-04-10 | 00:00:00 | 7,87 | 8,10 | 7,79 | 7,99 | 2.340.416 | | 2018-04-11 | 00:00:00 | 8,09 | 8,51 | 8,05 | 8,33 | 5.140.080 | | 2018-04-12 | 00:00:00 | 8,28 | 8,47 | 8,11 | 8,41 | 2.415.712 | | 2018-04-13 | 00:00:00 | 8,41 | 8,71 | 8,41 | 8,64 | 2.579.574 | | 2018-04-16 | 00:00:00 | 8,68 | 8,75 | 8,39 | 8,40 | 2.715.839 | | 2018-04-17 | 00:00:00 | 8,41 | 8,53 | 8,35 | 8,51 | 2.209.794 | | 2018-04-18 | 00:00:00 | 8,66 | 8,83 | 8,58 | 8,59 | 2.799.471 | | 2018-04-19 | 00:00:00 | 8,68 | 8,89 | 8,66 | 8,81 | 2.529.852 | | 2018-04-20 | 00:00:00 | 8,76 | 8,80 | 8,57 | 8,75 | 2.213.181 | | 2018-04-23 | 00:00:00 | 8,57 | 8,60 | 8,23 | 8,26 | 3.622.554 | | 2018-04-24 | 00:00:00 | 8,33 | 8,39 | 8,26 | 8,37 | 1.893.786 | | 2018-04-25 | 00:00:00 | 8,23 | 8,53 | 8,21 | 8,41 | 1.828.727 | | 2018-04-26 | 00:00:00 | 8,45 | 8,81 | 8,12 | 8,13 | 3.235.326 | | 2018-04-27 | 00:00:00 | 8,01 | 8,03 | 7,79 | 7,88 | 4.003.387 | | 2018-04-30 | 00:00:00 | 7,75 | 7,82 | 7,56 | 7,57 | 4.064.574 | | 2018-05-01 | 00:00:00 | 7,57 | 7,80 | 7,49 | 7,78 | 2.604.495 | | 2018-05-02 | 00:00:00 | 7,80 | 8,11 | 7,79 | 7,97 | 3.251.425 | | 2018-05-03 | 00:00:00 | 8,16 | 8,17 | 7,90 | 7,95 | 1.974.297 | | 2018-05-04 | 00:00:00 | 7,90 | 8,08 | 7,89 | 8,03 | 1.514.601 | | 2018-05-07 | 00:00:00 | 8,01 | 8,15 | 8,01 | 8,14 | 3.281.200 | | 2018-05-08 | 00:00:00 | 8,14 | 8,24 | 8,06 | 8,19 | 1.869.378 | | 2018-05-09 | 00:00:00 | 8,17 | 8,26 | 7,86 | 7,91 | 2.880.411 | | 2018-05-10 | 00:00:00 | 8,01 | 8,39 | 7,93 | 8,35 | 2.635.862 | | 2018-05-11 | 00:00:00 | 8,38 | 8,58 | 8,36 | 8,44 | 4.036.624 | | 2018-05-14 | 00:00:00 | 8,45 | 8,48 | 8,12 | 8,17 | 1.892.192 | | 2018-05-15 | 00:00:00 | 7,96 | 8,01 | 7,84 | 7,99 | 2.460.466 | | 2018-05-16 | 00:00:00 | 7,97 | 8,08 | 7,96 | 8,05 | 2.217.517 | | 2018-05-17 | 00:00:00 | 8,05 | 8,27 | 8,04 | 8,26 | 2.296.756 | | 2018-05-18 | 00:00:00 | 8,26 | 8,41 | 8,26 | 8,38 | 2.173.473 | | 2018-05-21 | 00:00:00 | 8,38 | 8,39 | 8,23 | 8,36 | 928.229 | | 2018-05-22 | 00:00:00 | 8,42 | 8,50 | 8,32 | 8,33 | 2.868.382 | | 2018-05-23 | 00:00:00 | 8,29 | 8,40 | 8,28 | 8,30 | 1.656.906 | | 2018-05-24 | 00:00:00 | 8,31 | 8,41 | 8,31 | 8,39 | 2.770.997 | | 2018-05-25 | 00:00:00 | 8,32 | 8,40 | 8,15 | 8,21 | 2.015.334 | | 2018-05-29 | 00:00:00 | 8,07 | 8,24 | 8,07 | 8,14 | 3.029.700 | | 2018-05-30 | 00:00:00 | 8,19 | 8,32 | 8,12 | 8,12 | 1.635.868 | | | << < 101 102 103 104 105 > >> |
|
