(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 1,39 | 1,49 | 1,33 | 1,45 | 2.261.800 | | 2002-04-02 | 00:00:00 | 1,44 | 1,50 | 1,33 | 1,34 | 2.464.700 | | 2002-04-03 | 00:00:00 | 1,25 | 1,37 | 1,20 | 1,32 | 1.377.900 | | 2002-04-04 | 00:00:00 | 1,30 | 1,33 | 1,25 | 1,32 | 652.000 | | 2002-04-05 | 00:00:00 | 1,34 | 1,35 | 1,27 | 1,32 | 666.300 | | 2002-04-08 | 00:00:00 | 1,34 | 1,36 | 1,26 | 1,26 | 903.900 | | 2002-04-09 | 00:00:00 | 1,25 | 1,28 | 1,22 | 1,24 | 552.400 | | 2002-04-10 | 00:00:00 | 1,24 | 1,33 | 1,20 | 1,32 | 1.138.300 | | 2002-04-11 | 00:00:00 | 1,31 | 1,35 | 1,29 | 1,30 | 699.900 | | 2002-04-12 | 00:00:00 | 1,30 | 1,30 | 1,25 | 1,28 | 436.600 | | 2002-04-15 | 00:00:00 | 1,23 | 1,25 | 1,06 | 1,11 | 2.104.600 | | 2002-04-16 | 00:00:00 | 1,07 | 1,14 | 1,05 | 1,12 | 988.800 | | 2002-04-17 | 00:00:00 | 1,16 | 1,23 | 1,15 | 1,21 | 841.700 | | 2002-04-18 | 00:00:00 | 1,24 | 1,29 | 1,22 | 1,22 | 736.800 | | 2002-04-19 | 00:00:00 | 1,24 | 1,28 | 1,18 | 1,22 | 546.600 | | 2002-04-22 | 00:00:00 | 1,27 | 1,27 | 1,21 | 1,23 | 857.800 | | 2002-04-23 | 00:00:00 | 1,21 | 1,23 | 1,14 | 1,21 | 758.200 | | 2002-04-24 | 00:00:00 | 1,22 | 1,25 | 1,16 | 1,20 | 608.300 | | 2002-04-25 | 00:00:00 | 1,23 | 1,32 | 1,20 | 1,29 | 1.693.700 | | 2002-04-26 | 00:00:00 | 1,30 | 1,35 | 1,26 | 1,34 | 1.849.800 | | 2002-04-29 | 00:00:00 | 1,38 | 1,43 | 1,36 | 1,37 | 2.007.100 | | 2002-04-30 | 00:00:00 | 1,36 | 1,36 | 1,23 | 1,29 | 1.262.100 | | 2002-05-01 | 00:00:00 | 1,29 | 1,35 | 1,25 | 1,25 | 941.000 | | 2002-05-02 | 00:00:00 | 1,27 | 1,27 | 1,17 | 1,22 | 1.069.500 | | 2002-05-03 | 00:00:00 | 1,27 | 1,28 | 1,20 | 1,20 | 1.124.200 | | 2002-05-06 | 00:00:00 | 1,16 | 1,20 | 1,08 | 1,18 | 1.588.600 | | 2002-05-07 | 00:00:00 | 1,11 | 1,16 | 1,07 | 1,08 | 1.566.600 | | 2002-05-08 | 00:00:00 | 1,08 | 1,08 | 0,90 | 0,98 | 2.246.500 | | 2002-05-09 | 00:00:00 | 0,97 | 1,07 | 0,97 | 1,06 | 723.900 | | 2002-05-10 | 00:00:00 | 1,06 | 1,14 | 0,99 | 1,04 | 1.681.700 | | 2002-05-13 | 00:00:00 | 1,07 | 1,15 | 1,05 | 1,14 | 1.753.800 | | 2002-05-14 | 00:00:00 | 1,23 | 1,24 | 1,16 | 1,17 | 3.473.600 | | 2002-05-15 | 00:00:00 | 1,18 | 1,22 | 1,09 | 1,11 | 1.865.800 | | 2002-05-16 | 00:00:00 | 1,11 | 1,15 | 1,05 | 1,08 | 1.669.200 | | 2002-05-17 | 00:00:00 | 1,08 | 1,12 | 1,05 | 1,10 | 1.674.800 | | 2002-05-20 | 00:00:00 | 1,09 | 1,25 | 1,02 | 1,24 | 4.991.100 | | 2002-05-21 | 00:00:00 | 1,27 | 1,47 | 1,20 | 1,45 | 7.429.500 | | 2002-05-22 | 00:00:00 | 1,55 | 1,74 | 1,48 | 1,56 | 7.691.800 | | 2002-05-23 | 00:00:00 | 1,52 | 1,71 | 1,45 | 1,64 | 5.252.100 | | 2002-05-24 | 00:00:00 | 1,60 | 1,78 | 1,60 | 1,70 | 5.047.100 | | 2002-05-28 | 00:00:00 | 1,79 | 1,90 | 1,71 | 1,88 | 4.440.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
