(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 | | 2002-09-19 | 00:00:00 | 1,90 | 1,91 | 1,79 | 1,85 | 1.108.200 | | 2002-09-20 | 00:00:00 | 1,79 | 1,84 | 1,76 | 1,76 | 1.343.400 | | 2002-09-23 | 00:00:00 | 1,80 | 1,81 | 1,70 | 1,71 | 883.600 | | 2002-09-24 | 00:00:00 | 1,70 | 1,79 | 1,70 | 1,74 | 1.581.300 | | 2002-09-25 | 00:00:00 | 1,70 | 1,73 | 1,59 | 1,65 | 1.230.700 | | 2002-09-26 | 00:00:00 | 1,57 | 1,61 | 1,53 | 1,59 | 1.427.700 | | 2002-09-27 | 00:00:00 | 1,69 | 1,69 | 1,60 | 1,68 | 546.000 | | 2002-09-30 | 00:00:00 | 1,68 | 1,74 | 1,53 | 1,58 | 1.591.900 | | 2002-10-01 | 00:00:00 | 1,54 | 1,57 | 1,50 | 1,57 | 1.436.200 | | 2002-10-02 | 00:00:00 | 1,53 | 1,63 | 1,51 | 1,63 | 823.900 | | 2002-10-03 | 00:00:00 | 1,62 | 1,63 | 1,54 | 1,60 | 379.100 | | 2002-10-04 | 00:00:00 | 1,57 | 1,60 | 1,53 | 1,57 | 526.400 | | 2002-10-07 | 00:00:00 | 1,57 | 1,61 | 1,51 | 1,53 | 733.200 | | 2002-10-08 | 00:00:00 | 1,51 | 1,51 | 1,40 | 1,40 | 993.000 | | 2002-10-09 | 00:00:00 | 1,41 | 1,43 | 1,26 | 1,32 | 1.541.600 | | 2002-10-10 | 00:00:00 | 1,30 | 1,32 | 1,21 | 1,31 | 1.466.500 | | 2002-10-11 | 00:00:00 | 1,31 | 1,44 | 1,29 | 1,36 | 849.500 | | 2002-10-14 | 00:00:00 | 1,39 | 1,50 | 1,38 | 1,48 | 1.054.800 | | 2002-10-15 | 00:00:00 | 1,40 | 1,43 | 1,38 | 1,41 | 1.126.100 | | 2002-10-16 | 00:00:00 | 1,45 | 1,49 | 1,44 | 1,46 | 620.400 | | 2002-10-17 | 00:00:00 | 1,45 | 1,45 | 1,38 | 1,44 | 846.600 | | 2002-10-18 | 00:00:00 | 1,39 | 1,46 | 1,39 | 1,43 | 503.200 | | 2002-10-21 | 00:00:00 | 1,43 | 1,45 | 1,32 | 1,34 | 691.300 | | 2002-10-22 | 00:00:00 | 1,36 | 1,44 | 1,35 | 1,41 | 711.300 | | 2002-10-23 | 00:00:00 | 1,43 | 1,46 | 1,38 | 1,46 | 689.100 | | 2002-10-24 | 00:00:00 | 1,41 | 1,41 | 1,35 | 1,36 | 743.600 | | 2002-10-25 | 00:00:00 | 1,40 | 1,41 | 1,35 | 1,35 | 454.800 | | 2002-10-28 | 00:00:00 | 1,40 | 1,47 | 1,36 | 1,40 | 786.400 | | 2002-10-29 | 00:00:00 | 1,49 | 1,51 | 1,45 | 1,46 | 953.000 | | 2002-10-30 | 00:00:00 | 1,49 | 1,53 | 1,46 | 1,52 | 815.400 | | 2002-10-31 | 00:00:00 | 1,50 | 1,55 | 1,36 | 1,38 | 697.000 | | 2002-11-01 | 00:00:00 | 1,46 | 1,53 | 1,42 | 1,50 | 550.300 | | 2002-11-04 | 00:00:00 | 1,49 | 1,52 | 1,45 | 1,46 | 709.500 | | 2002-11-05 | 00:00:00 | 1,50 | 1,53 | 1,47 | 1,51 | 416.000 | | 2002-11-06 | 00:00:00 | 1,51 | 1,58 | 1,45 | 1,58 | 956.300 | | 2002-11-07 | 00:00:00 | 1,61 | 1,62 | 1,53 | 1,60 | 931.600 | | 2002-11-08 | 00:00:00 | 1,68 | 1,72 | 1,65 | 1,72 | 2.250.600 | | 2002-11-11 | 00:00:00 | 1,72 | 1,73 | 1,65 | 1,72 | 759.500 | | 2002-11-12 | 00:00:00 | 1,72 | 1,82 | 1,67 | 1,82 | 1.113.200 | | 2002-11-13 | 00:00:00 | 1,85 | 1,85 | 1,58 | 1,67 | 1.421.200 | | 2002-11-14 | 00:00:00 | 1,65 | 1,67 | 1,60 | 1,61 | 990.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
