(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-05-30 | 00:00:00 | 8,19 | 8,32 | 8,12 | 8,12 | 1.635.868 | | 2018-05-31 | 00:00:00 | 8,14 | 8,17 | 8,10 | 8,11 | 318.710 | | 2018-06-01 | 00:00:00 | 8,04 | 8,04 | 7,90 | 7,91 | 2.947.997 | | 2018-06-04 | 00:00:00 | 7,93 | 7,96 | 7,64 | 7,64 | 2.847.082 | | 2018-06-05 | 00:00:00 | 7,64 | 7,79 | 7,60 | 7,74 | 2.615.993 | | 2018-06-06 | 00:00:00 | 7,88 | 7,95 | 7,78 | 7,82 | 2.475.741 | | 2018-06-07 | 00:00:00 | 7,83 | 7,91 | 7,78 | 7,79 | 2.090.089 | | 2018-06-08 | 00:00:00 | 7,79 | 7,87 | 7,74 | 7,77 | 1.576.897 | | 2018-06-11 | 00:00:00 | 7,77 | 7,98 | 7,77 | 7,87 | 7.797.071 | | 2018-06-12 | 00:00:00 | 7,81 | 8,02 | 7,81 | 7,95 | 1.913.809 | | 2018-06-13 | 00:00:00 | 7,97 | 8,10 | 7,89 | 8,04 | 1.515.803 | | 2018-06-14 | 00:00:00 | 8,17 | 8,25 | 8,10 | 8,22 | 2.255.996 | | 2018-06-15 | 00:00:00 | 8,11 | 8,11 | 7,86 | 7,95 | 5.631.571 | | 2018-06-18 | 00:00:00 | 7,88 | 7,99 | 7,85 | 7,95 | 349.743 | | 2018-06-19 | 00:00:00 | 7,80 | 7,91 | 7,76 | 7,87 | 1.760.433 | | 2018-06-20 | 00:00:00 | 7,92 | 7,95 | 7,85 | 7,88 | 1.312.382 | | 2018-06-21 | 00:00:00 | 7,86 | 7,89 | 7,75 | 7,77 | 1.435.748 | | 2018-06-22 | 00:00:00 | 7,84 | 7,93 | 7,80 | 7,84 | 2.558.011 | | 2018-06-25 | 00:00:00 | 7,77 | 7,92 | 7,60 | 7,67 | 3.427.200 | | 2018-06-26 | 00:00:00 | 7,63 | 7,65 | 7,49 | 7,63 | 2.096.325 | | 2018-06-27 | 00:00:00 | 7,60 | 7,67 | 7,52 | 7,53 | 2.194.850 | | 2018-06-28 | 00:00:00 | 7,51 | 7,54 | 7,26 | 7,47 | 2.448.486 | | 2018-06-29 | 00:00:00 | 7,50 | 7,61 | 7,40 | 7,60 | 1.698.994 | | 2018-07-02 | 00:00:00 | 7,50 | 7,61 | 7,44 | 7,50 | 2.128.312 | | 2018-07-03 | 00:00:00 | 7,58 | 7,97 | 7,58 | 7,90 | 2.311.349 | | 2018-07-05 | 00:00:00 | 7,97 | 8,08 | 7,92 | 8,07 | 1.692.962 | | 2018-07-06 | 00:00:00 | 8,11 | 8,23 | 8,08 | 8,21 | 1.854.955 | | 2018-07-09 | 00:00:00 | 8,26 | 8,28 | 8,20 | 8,24 | 1.075.743 | | 2018-07-10 | 00:00:00 | 8,27 | 8,48 | 8,27 | 8,45 | 3.402.325 | | 2018-07-11 | 00:00:00 | 8,38 | 8,55 | 8,01 | 8,06 | 3.879.790 | | 2018-07-12 | 00:00:00 | 8,13 | 8,33 | 8,02 | 8,27 | 2.622.875 | | 2018-07-13 | 00:00:00 | 8,21 | 8,36 | 8,19 | 8,23 | 1.579.917 | | 2018-07-16 | 00:00:00 | 8,23 | 8,26 | 8,10 | 8,13 | 1.602.758 | | 2018-07-17 | 00:00:00 | 8,04 | 8,12 | 7,94 | 7,97 | 3.183.438 | | 2018-07-18 | 00:00:00 | 7,91 | 8,06 | 7,91 | 8,03 | 2.460.131 | | 2018-07-19 | 00:00:00 | 7,89 | 8,12 | 7,87 | 7,97 | 1.768.487 | | 2018-07-20 | 00:00:00 | 8,05 | 8,11 | 7,92 | 7,97 | 1.722.908 | | 2018-07-23 | 00:00:00 | 7,93 | 8,00 | 7,90 | 7,96 | 1.797.020 | | 2018-07-24 | 00:00:00 | 8,03 | 8,20 | 7,98 | 8,08 | 2.572.039 | | 2018-07-25 | 00:00:00 | 8,12 | 8,14 | 7,95 | 8,03 | 1.797.979 | | 2018-07-26 | 00:00:00 | 7,99 | 7,99 | 7,19 | 7,32 | 5.499.447 | | | << < 101 102 103 104 105 > >> |
|
