(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-05-28 | 00:00:00 | 1,79 | 1,90 | 1,71 | 1,88 | 4.440.500 | 2002-05-29 | 00:00:00 | 2,00 | 2,02 | 1,83 | 1,84 | 4.463.800 | 2002-05-30 | 00:00:00 | 1,84 | 1,94 | 1,64 | 1,75 | 4.152.500 | 2002-05-31 | 00:00:00 | 1,95 | 1,95 | 1,72 | 1,85 | 3.910.100 | 2002-06-03 | 00:00:00 | 1,87 | 2,03 | 1,83 | 2,03 | 5.609.600 | 2002-06-04 | 00:00:00 | 2,20 | 2,20 | 2,05 | 2,09 | 6.731.500 | 2002-06-05 | 00:00:00 | 1,93 | 1,95 | 1,71 | 1,76 | 4.815.400 | 2002-06-06 | 00:00:00 | 1,79 | 1,93 | 1,79 | 1,87 | 3.261.700 | 2002-06-07 | 00:00:00 | 1,97 | 1,98 | 1,70 | 1,78 | 3.465.100 | 2002-06-10 | 00:00:00 | 1,63 | 1,75 | 1,50 | 1,59 | 3.998.300 | 2002-06-11 | 00:00:00 | 1,45 | 1,74 | 1,41 | 1,72 | 4.559.800 | 2002-06-12 | 00:00:00 | 1,76 | 1,84 | 1,55 | 1,66 | 3.326.900 | 2002-06-13 | 00:00:00 | 1,65 | 1,72 | 1,60 | 1,71 | 1.530.900 | 2002-06-14 | 00:00:00 | 1,84 | 1,85 | 1,70 | 1,71 | 1.976.100 | 2002-06-17 | 00:00:00 | 1,68 | 1,82 | 1,60 | 1,66 | 1.652.100 | 2002-06-18 | 00:00:00 | 1,71 | 1,74 | 1,68 | 1,71 | 1.309.500 | 2002-06-19 | 00:00:00 | 1,79 | 1,82 | 1,73 | 1,74 | 1.467.000 | 2002-06-20 | 00:00:00 | 1,80 | 1,83 | 1,76 | 1,83 | 1.772.100 | 2002-06-21 | 00:00:00 | 1,84 | 1,86 | 1,77 | 1,80 | 1.683.800 | 2002-06-24 | 00:00:00 | 1,86 | 1,92 | 1,70 | 1,88 | 2.185.000 | 2002-06-25 | 00:00:00 | 1,86 | 1,87 | 1,70 | 1,84 | 1.403.700 | 2002-06-26 | 00:00:00 | 1,92 | 1,95 | 1,78 | 1,80 | 1.874.200 | 2002-06-27 | 00:00:00 | 1,72 | 1,82 | 1,69 | 1,75 | 1.481.300 | 2002-06-28 | 00:00:00 | 1,74 | 1,79 | 1,61 | 1,69 | 1.337.400 | 2002-07-01 | 00:00:00 | 1,58 | 1,75 | 1,55 | 1,74 | 1.108.300 | 2002-07-02 | 00:00:00 | 1,76 | 1,90 | 1,76 | 1,90 | 2.789.500 | 2002-07-03 | 00:00:00 | 1,85 | 1,86 | 1,74 | 1,78 | 1.169.500 | 2002-07-05 | 00:00:00 | 1,73 | 1,73 | 1,65 | 1,71 | 677.700 | 2002-07-08 | 00:00:00 | 1,73 | 1,82 | 1,73 | 1,79 | 1.252.700 | 2002-07-09 | 00:00:00 | 1,84 | 1,95 | 1,82 | 1,93 | 2.164.100 | 2002-07-10 | 00:00:00 | 1,93 | 2,17 | 1,88 | 2,15 | 3.775.900 | 2002-07-11 | 00:00:00 | 2,16 | 2,35 | 2,04 | 2,26 | 5.199.700 | 2002-07-12 | 00:00:00 | 2,22 | 2,30 | 2,15 | 2,26 | 2.288.000 | 2002-07-15 | 00:00:00 | 2,35 | 2,50 | 2,19 | 2,20 | 3.595.900 | 2002-07-16 | 00:00:00 | 2,26 | 2,30 | 2,09 | 2,19 | 1.491.900 | 2002-07-17 | 00:00:00 | 2,05 | 2,32 | 2,03 | 2,23 | 2.129.300 | 2002-07-18 | 00:00:00 | 2,20 | 2,30 | 2,08 | 2,26 | 1.835.100 | 2002-07-19 | 00:00:00 | 2,39 | 2,45 | 2,26 | 2,36 | 2.168.700 | 2002-07-22 | 00:00:00 | 2,43 | 2,44 | 2,20 | 2,20 | 1.485.900 | 2002-07-23 | 00:00:00 | 2,01 | 2,06 | 1,60 | 1,61 | 5.090.700 | 2002-07-24 | 00:00:00 | 1,50 | 1,74 | 1,40 | 1,70 | 3.367.100 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|