(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 1,65 | 1,67 | 1,60 | 1,61 | 990.200 | | 2002-11-15 | 00:00:00 | 1,65 | 1,74 | 1,63 | 1,71 | 982.300 | | 2002-11-18 | 00:00:00 | 1,70 | 1,75 | 1,67 | 1,72 | 683.500 | | 2002-11-19 | 00:00:00 | 1,73 | 1,73 | 1,65 | 1,67 | 528.300 | | 2002-11-20 | 00:00:00 | 1,69 | 1,69 | 1,59 | 1,64 | 891.300 | | 2002-11-21 | 00:00:00 | 1,64 | 1,65 | 1,51 | 1,55 | 884.700 | | 2002-11-22 | 00:00:00 | 1,56 | 1,62 | 1,53 | 1,54 | 1.115.500 | | 2002-11-25 | 00:00:00 | 1,54 | 1,58 | 1,45 | 1,47 | 1.444.100 | | 2002-11-26 | 00:00:00 | 1,47 | 1,54 | 1,45 | 1,46 | 684.800 | | 2002-11-27 | 00:00:00 | 1,47 | 1,49 | 1,42 | 1,49 | 628.400 | | 2002-11-29 | 00:00:00 | 1,48 | 1,50 | 1,46 | 1,49 | 342.500 | | 2002-12-02 | 00:00:00 | 1,42 | 1,47 | 1,41 | 1,44 | 524.100 | | 2002-12-03 | 00:00:00 | 1,50 | 1,55 | 1,46 | 1,54 | 1.481.600 | | 2002-12-04 | 00:00:00 | 1,56 | 1,63 | 1,56 | 1,60 | 1.828.100 | | 2002-12-05 | 00:00:00 | 1,62 | 1,66 | 1,59 | 1,65 | 2.681.800 | | 2002-12-06 | 00:00:00 | 1,71 | 1,72 | 1,63 | 1,64 | 2.698.400 | | 2002-12-09 | 00:00:00 | 1,65 | 1,68 | 1,57 | 1,60 | 2.058.300 | | 2002-12-10 | 00:00:00 | 1,60 | 1,60 | 1,52 | 1,55 | 836.800 | | 2002-12-11 | 00:00:00 | 1,57 | 1,62 | 1,55 | 1,61 | 1.078.500 | | 2002-12-12 | 00:00:00 | 1,66 | 1,90 | 1,62 | 1,89 | 5.104.400 | | 2002-12-13 | 00:00:00 | 2,03 | 2,03 | 1,77 | 1,87 | 4.348.200 | | 2002-12-16 | 00:00:00 | 1,85 | 1,90 | 1,78 | 1,85 | 2.295.400 | | 2002-12-17 | 00:00:00 | 1,85 | 1,93 | 1,72 | 1,72 | 2.490.200 | | 2002-12-18 | 00:00:00 | 1,73 | 1,82 | 1,71 | 1,80 | 2.071.300 | | 2002-12-19 | 00:00:00 | 1,83 | 1,83 | 1,72 | 1,76 | 1.717.400 | | 2002-12-20 | 00:00:00 | 1,72 | 1,72 | 1,62 | 1,69 | 2.324.100 | | 2002-12-23 | 00:00:00 | 1,74 | 1,75 | 1,66 | 1,66 | 1.625.500 | | 2002-12-24 | 00:00:00 | 1,70 | 1,75 | 1,67 | 1,73 | 600.400 | | 2002-12-26 | 00:00:00 | 1,75 | 1,87 | 1,71 | 1,86 | 1.763.600 | | 2002-12-27 | 00:00:00 | 1,88 | 1,88 | 1,80 | 1,80 | 2.059.700 | | 2002-12-30 | 00:00:00 | 1,82 | 1,91 | 1,72 | 1,91 | 1.936.700 | | 2002-12-31 | 00:00:00 | 1,85 | 1,98 | 1,81 | 1,92 | 2.151.700 | | 2003-01-02 | 00:00:00 | 1,92 | 1,97 | 1,81 | 1,97 | 1.449.900 | | 2003-01-03 | 00:00:00 | 1,94 | 2,16 | 1,92 | 2,06 | 4.968.200 | | 2003-01-06 | 00:00:00 | 2,15 | 2,15 | 2,06 | 2,08 | 3.368.900 | | 2003-01-07 | 00:00:00 | 2,07 | 2,07 | 1,91 | 1,94 | 2.130.800 | | 2003-01-08 | 00:00:00 | 1,90 | 2,04 | 1,88 | 2,02 | 2.704.000 | | 2003-01-09 | 00:00:00 | 2,02 | 2,02 | 1,92 | 1,99 | 1.729.800 | | 2003-01-10 | 00:00:00 | 1,96 | 1,98 | 1,91 | 1,96 | 2.268.400 | | 2003-01-13 | 00:00:00 | 1,96 | 2,01 | 1,92 | 1,97 | 3.316.700 | | 2003-01-14 | 00:00:00 | 1,97 | 1,99 | 1,86 | 1,87 | 2.497.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
