(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-07-26 | 00:00:00 | 7,99 | 7,99 | 7,19 | 7,32 | 5.499.447 | | 2018-07-27 | 00:00:00 | 7,33 | 7,42 | 7,17 | 7,21 | 2.541.658 | | 2018-07-30 | 00:00:00 | 7,19 | 7,21 | 6,70 | 6,76 | 6.594.593 | | 2018-07-31 | 00:00:00 | 6,74 | 7,04 | 6,62 | 7,00 | 4.229.871 | | 2018-08-01 | 00:00:00 | 6,99 | 7,00 | 6,80 | 6,81 | 3.040.712 | | 2018-08-02 | 00:00:00 | 6,75 | 6,75 | 6,44 | 6,51 | 5.784.438 | | 2018-08-03 | 00:00:00 | 6,55 | 6,74 | 6,48 | 6,50 | 3.538.632 | | 2018-08-06 | 00:00:00 | 6,45 | 6,62 | 6,42 | 6,43 | 1.695.447 | | 2018-08-07 | 00:00:00 | 6,61 | 6,62 | 6,28 | 6,35 | 3.229.692 | | 2018-08-08 | 00:00:00 | 6,36 | 6,37 | 6,24 | 6,33 | 1.757.955 | | 2018-08-09 | 00:00:00 | 6,34 | 6,55 | 6,32 | 6,47 | 3.512.087 | | 2018-08-10 | 00:00:00 | 6,41 | 6,48 | 6,32 | 6,36 | 2.079.545 | | 2018-08-13 | 00:00:00 | 6,34 | 6,34 | 5,97 | 6,05 | 2.701.377 | | 2018-08-14 | 00:00:00 | 6,04 | 6,15 | 5,93 | 5,95 | 2.350.014 | | 2018-08-15 | 00:00:00 | 5,87 | 5,93 | 5,51 | 5,55 | 4.220.979 | | 2018-08-16 | 00:00:00 | 5,62 | 5,85 | 5,47 | 5,48 | 3.345.202 | | 2018-08-17 | 00:00:00 | 5,53 | 5,74 | 5,45 | 5,55 | 2.750.258 | | 2018-08-20 | 00:00:00 | 5,66 | 5,67 | 5,50 | 5,52 | 3.039.155 | | 2018-08-21 | 00:00:00 | 5,54 | 5,61 | 5,47 | 5,60 | 2.308.222 | | 2018-08-22 | 00:00:00 | 5,64 | 5,64 | 5,55 | 5,59 | 2.468.795 | | 2018-08-23 | 00:00:00 | 5,55 | 5,57 | 5,29 | 5,38 | 3.409.010 | | 2018-08-24 | 00:00:00 | 5,46 | 5,78 | 5,43 | 5,64 | 3.576.024 | | 2018-08-27 | 00:00:00 | 5,63 | 5,81 | 5,59 | 5,73 | 3.063.763 | | 2018-08-28 | 00:00:00 | 5,82 | 5,86 | 5,56 | 5,60 | 2.448.807 | | 2018-08-29 | 00:00:00 | 5,62 | 5,76 | 5,54 | 5,74 | 2.517.397 | | 2018-08-30 | 00:00:00 | 5,72 | 5,72 | 5,59 | 5,64 | 2.266.712 | | 2018-08-31 | 00:00:00 | 5,63 | 5,79 | 5,60 | 5,68 | 1.798.597 | | 2018-09-04 | 00:00:00 | 5,55 | 5,56 | 5,18 | 5,46 | 5.277.825 | | 2018-09-05 | 00:00:00 | 5,49 | 5,62 | 5,35 | 5,59 | 2.557.463 | | 2018-09-06 | 00:00:00 | 5,65 | 5,73 | 5,47 | 5,63 | 2.409.144 | | 2018-09-07 | 00:00:00 | 5,60 | 5,63 | 5,45 | 5,54 | 2.214.969 | | 2018-09-10 | 00:00:00 | 5,55 | 5,63 | 5,52 | 5,52 | 1.759.230 | | 2018-09-11 | 00:00:00 | 5,44 | 5,44 | 5,26 | 5,39 | 1.968.764 | | 2018-09-12 | 00:00:00 | 5,39 | 5,76 | 5,36 | 5,66 | 2.619.231 | | 2018-09-13 | 00:00:00 | 5,77 | 5,78 | 5,54 | 5,55 | 1.943.424 | | 2018-09-14 | 00:00:00 | 5,57 | 5,66 | 5,46 | 5,47 | 2.232.742 | | 2018-09-17 | 00:00:00 | 5,50 | 5,68 | 5,41 | 5,64 | 2.849.428 | | 2018-09-18 | 00:00:00 | 5,66 | 5,73 | 5,57 | 5,66 | 2.010.764 | | 2018-09-19 | 00:00:00 | 5,71 | 5,77 | 5,62 | 5,72 | 2.286.253 | | 2018-09-20 | 00:00:00 | 5,79 | 5,80 | 5,60 | 5,75 | 1.829.150 | | 2018-09-21 | 00:00:00 | 5,61 | 5,70 | 5,56 | 5,61 | 5.417.658 | | | << < 101 102 103 104 105 > >> |
|
