(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-03-01 | 00:00:00 | 3,31 | 3,50 | 3,31 | 3,38 | 56.600 | | 2000-03-02 | 00:00:00 | 3,38 | 3,50 | 3,31 | 3,50 | 84.400 | | 2000-03-03 | 00:00:00 | 3,50 | 3,56 | 3,38 | 3,44 | 84.800 | | 2000-03-06 | 00:00:00 | 3,50 | 3,50 | 3,38 | 3,44 | 61.000 | | 2000-03-07 | 00:00:00 | 3,50 | 3,75 | 3,44 | 3,75 | 160.100 | | 2000-03-08 | 00:00:00 | 3,62 | 3,69 | 3,44 | 3,56 | 83.600 | | 2000-03-09 | 00:00:00 | 3,50 | 3,56 | 3,38 | 3,56 | 92.800 | | 2000-03-10 | 00:00:00 | 3,56 | 3,56 | 3,31 | 3,31 | 105.500 | | 2000-03-13 | 00:00:00 | 3,31 | 3,69 | 3,31 | 3,62 | 149.400 | | 2000-03-14 | 00:00:00 | 3,62 | 3,62 | 3,38 | 3,44 | 56.900 | | 2000-03-15 | 00:00:00 | 3,44 | 3,50 | 3,44 | 3,44 | 185.200 | | 2000-03-16 | 00:00:00 | 3,75 | 3,75 | 3,25 | 3,44 | 124.700 | | 2000-03-17 | 00:00:00 | 3,50 | 3,50 | 3,25 | 3,38 | 117.200 | | 2000-03-20 | 00:00:00 | 3,31 | 3,38 | 3,25 | 3,25 | 143.800 | | 2000-03-21 | 00:00:00 | 3,31 | 3,44 | 3,25 | 3,38 | 128.100 | | 2000-03-22 | 00:00:00 | 3,25 | 3,50 | 3,25 | 3,31 | 129.500 | | 2000-03-23 | 00:00:00 | 3,31 | 3,31 | 3,25 | 3,31 | 93.300 | | 2000-03-24 | 00:00:00 | 3,25 | 3,38 | 3,25 | 3,25 | 89.400 | | 2000-03-27 | 00:00:00 | 3,25 | 3,31 | 3,13 | 3,19 | 103.800 | | 2000-03-28 | 00:00:00 | 3,13 | 3,25 | 3,06 | 3,13 | 171.000 | | 2000-03-29 | 00:00:00 | 3,06 | 3,13 | 2,38 | 2,94 | 345.700 | | 2000-03-30 | 00:00:00 | 2,94 | 3,06 | 2,87 | 2,87 | 87.700 | | 2000-03-31 | 00:00:00 | 2,87 | 3,06 | 2,87 | 2,94 | 110.300 | | 2000-04-03 | 00:00:00 | 2,94 | 3,06 | 2,81 | 2,87 | 69.200 | | 2000-04-04 | 00:00:00 | 2,81 | 3,06 | 2,75 | 2,81 | 141.000 | | 2000-04-05 | 00:00:00 | 3,00 | 3,00 | 2,75 | 2,94 | 108.600 | | 2000-04-06 | 00:00:00 | 2,94 | 2,94 | 2,75 | 2,75 | 72.200 | | 2000-04-07 | 00:00:00 | 2,87 | 2,87 | 2,56 | 2,75 | 117.000 | | 2000-04-10 | 00:00:00 | 2,81 | 2,87 | 2,62 | 2,81 | 82.000 | | 2000-04-11 | 00:00:00 | 2,62 | 2,81 | 2,56 | 2,56 | 95.100 | | 2000-04-12 | 00:00:00 | 2,56 | 3,00 | 2,56 | 2,75 | 93.600 | | 2000-04-13 | 00:00:00 | 2,81 | 2,94 | 2,38 | 2,50 | 247.200 | | 2000-04-14 | 00:00:00 | 2,56 | 2,81 | 2,50 | 2,69 | 254.800 | | 2000-04-17 | 00:00:00 | 2,69 | 2,75 | 2,38 | 2,44 | 212.800 | | 2000-04-18 | 00:00:00 | 2,38 | 2,50 | 2,31 | 2,44 | 157.500 | | 2000-04-19 | 00:00:00 | 2,44 | 2,75 | 2,38 | 2,75 | 122.900 | | 2000-04-20 | 00:00:00 | 2,62 | 2,69 | 2,50 | 2,50 | 121.100 | | 2000-04-24 | 00:00:00 | 2,69 | 2,75 | 2,50 | 2,56 | 117.000 | | 2000-04-25 | 00:00:00 | 2,56 | 2,75 | 2,56 | 2,69 | 120.100 | | 2000-04-26 | 00:00:00 | 2,62 | 2,69 | 2,50 | 2,62 | 55.800 | | 2000-04-27 | 00:00:00 | 2,62 | 2,69 | 2,56 | 2,62 | 97.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
