(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 2024-04-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-06-21 | 00:00:00 | 4,25 | 4,29 | 4,05 | 4,10 | 3.107.200 | | 2004-06-22 | 00:00:00 | 4,09 | 4,13 | 3,98 | 4,04 | 2.729.100 | | 2004-06-23 | 00:00:00 | 4,04 | 4,10 | 3,95 | 3,95 | 2.697.400 | | 2004-06-24 | 00:00:00 | 4,05 | 4,21 | 4,05 | 4,10 | 5.430.700 | | 2004-06-25 | 00:00:00 | 4,18 | 4,22 | 4,05 | 4,19 | 2.819.200 | | 2004-06-28 | 00:00:00 | 4,24 | 4,27 | 4,06 | 4,14 | 2.161.800 | | 2004-06-29 | 00:00:00 | 4,06 | 4,07 | 3,88 | 3,98 | 4.390.300 | | 2004-06-30 | 00:00:00 | 4,05 | 4,11 | 3,92 | 4,08 | 2.475.400 | | 2004-07-01 | 00:00:00 | 4,13 | 4,14 | 4,04 | 4,04 | 1.546.400 | | 2004-07-02 | 00:00:00 | 4,09 | 4,29 | 4,08 | 4,27 | 1.926.600 | | 2004-07-06 | 00:00:00 | 4,30 | 4,34 | 4,02 | 4,16 | 2.491.300 | | 2004-07-07 | 00:00:00 | 4,20 | 4,29 | 3,93 | 3,98 | 9.365.900 | | 2004-07-08 | 00:00:00 | 4,04 | 4,23 | 4,02 | 4,11 | 5.207.400 | | 2004-07-09 | 00:00:00 | 4,13 | 4,13 | 3,98 | 4,00 | 2.340.000 | | 2004-07-12 | 00:00:00 | 4,02 | 4,05 | 4,00 | 4,02 | 2.667.400 | | 2004-07-13 | 00:00:00 | 3,98 | 4,05 | 3,92 | 4,04 | 2.173.200 | | 2004-07-14 | 00:00:00 | 4,06 | 4,10 | 4,00 | 4,02 | 2.168.900 | | 2004-07-15 | 00:00:00 | 4,01 | 4,10 | 4,00 | 4,06 | 1.514.800 | | 2004-07-16 | 00:00:00 | 4,11 | 4,18 | 3,96 | 4,05 | 3.060.300 | | 2004-07-19 | 00:00:00 | 4,07 | 4,14 | 3,85 | 4,00 | 2.097.900 | | 2004-07-20 | 00:00:00 | 3,99 | 3,99 | 3,85 | 3,95 | 2.687.400 | | 2004-07-21 | 00:00:00 | 3,92 | 3,94 | 3,60 | 3,60 | 2.770.400 | | 2004-07-22 | 00:00:00 | 3,61 | 3,74 | 3,43 | 3,54 | 4.956.400 | | 2004-07-23 | 00:00:00 | 3,49 | 3,49 | 3,27 | 3,35 | 4.603.000 | | 2004-07-26 | 00:00:00 | 3,35 | 3,40 | 3,07 | 3,24 | 4.696.900 | | 2004-07-27 | 00:00:00 | 3,23 | 3,32 | 3,01 | 3,21 | 3.896.200 | | 2004-07-28 | 00:00:00 | 3,28 | 3,48 | 3,15 | 3,37 | 2.961.000 | | 2004-07-29 | 00:00:00 | 3,35 | 3,43 | 3,30 | 3,37 | 2.031.700 | | 2004-07-30 | 00:00:00 | 3,50 | 3,54 | 3,43 | 3,46 | 2.992.800 | | 2004-08-02 | 00:00:00 | 3,49 | 3,56 | 3,30 | 3,30 | 1.968.300 | | 2004-08-03 | 00:00:00 | 3,32 | 3,43 | 3,24 | 3,37 | 2.398.700 | | 2004-08-04 | 00:00:00 | 3,31 | 3,43 | 3,26 | 3,43 | 2.105.200 | | 2004-08-05 | 00:00:00 | 3,34 | 3,42 | 3,15 | 3,20 | 2.779.300 | | 2004-08-06 | 00:00:00 | 3,38 | 3,40 | 3,25 | 3,31 | 2.513.600 | | 2004-08-09 | 00:00:00 | 3,36 | 3,47 | 3,27 | 3,45 | 1.741.300 | | 2004-08-10 | 00:00:00 | 3,46 | 3,53 | 3,31 | 3,40 | 1.716.400 | | 2004-08-11 | 00:00:00 | 3,31 | 3,31 | 3,16 | 3,20 | 2.364.400 | | 2004-08-12 | 00:00:00 | 3,22 | 3,27 | 3,06 | 3,10 | 1.701.400 | | 2004-08-13 | 00:00:00 | 3,15 | 3,26 | 3,15 | 3,25 | 1.845.600 | | 2004-08-16 | 00:00:00 | 3,27 | 3,39 | 3,26 | 3,37 | 1.469.600 | | 2004-08-17 | 00:00:00 | 3,37 | 3,44 | 3,30 | 3,35 | 1.560.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
