(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 | | 2004-08-17 | 00:00:00 | 3,37 | 3,44 | 3,30 | 3,35 | 1.560.600 | | 2004-08-18 | 00:00:00 | 3,35 | 3,49 | 3,28 | 3,49 | 2.215.900 | | 2004-08-19 | 00:00:00 | 3,55 | 3,80 | 3,52 | 3,73 | 4.752.200 | | 2004-08-20 | 00:00:00 | 3,84 | 3,92 | 3,78 | 3,90 | 3.850.100 | | 2004-08-23 | 00:00:00 | 3,90 | 3,90 | 3,70 | 3,76 | 2.066.400 | | 2004-08-24 | 00:00:00 | 3,70 | 3,74 | 3,53 | 3,55 | 2.257.800 | | 2004-08-25 | 00:00:00 | 3,60 | 3,74 | 3,60 | 3,73 | 2.700.000 | | 2004-08-26 | 00:00:00 | 3,73 | 3,73 | 3,59 | 3,61 | 1.433.500 | | 2004-08-27 | 00:00:00 | 3,60 | 3,67 | 3,56 | 3,63 | 1.266.100 | | 2004-08-30 | 00:00:00 | 3,68 | 3,72 | 3,51 | 3,53 | 2.289.900 | | 2004-08-31 | 00:00:00 | 3,54 | 3,64 | 3,54 | 3,60 | 1.520.600 | | 2004-09-01 | 00:00:00 | 3,66 | 3,79 | 3,62 | 3,69 | 1.871.700 | | 2004-09-02 | 00:00:00 | 3,69 | 3,71 | 3,63 | 3,71 | 1.332.400 | | 2004-09-03 | 00:00:00 | 3,67 | 3,70 | 3,56 | 3,66 | 1.229.100 | | 2004-09-07 | 00:00:00 | 3,40 | 3,60 | 3,40 | 3,52 | 2.674.100 | | 2004-09-08 | 00:00:00 | 3,43 | 3,52 | 3,41 | 3,42 | 1.464.100 | | 2004-09-09 | 00:00:00 | 3,40 | 3,60 | 3,40 | 3,58 | 1.254.800 | | 2004-09-10 | 00:00:00 | 3,66 | 3,66 | 3,51 | 3,52 | 1.661.100 | | 2004-09-13 | 00:00:00 | 3,45 | 3,66 | 3,45 | 3,63 | 1.515.600 | | 2004-09-14 | 00:00:00 | 3,63 | 3,80 | 3,61 | 3,72 | 2.154.100 | | 2004-09-15 | 00:00:00 | 3,75 | 3,75 | 3,58 | 3,63 | 1.624.000 | | 2004-09-16 | 00:00:00 | 3,68 | 3,69 | 3,56 | 3,57 | 2.201.100 | | 2004-09-17 | 00:00:00 | 3,62 | 3,62 | 3,49 | 3,52 | 2.481.300 | | 2004-09-20 | 00:00:00 | 3,55 | 3,58 | 3,42 | 3,44 | 1.249.800 | | 2004-09-21 | 00:00:00 | 3,58 | 3,65 | 3,50 | 3,65 | 2.208.200 | | 2004-09-22 | 00:00:00 | 3,63 | 3,77 | 3,55 | 3,71 | 2.225.900 | | 2004-09-23 | 00:00:00 | 3,80 | 3,90 | 3,80 | 3,89 | 3.570.700 | | 2004-09-24 | 00:00:00 | 3,89 | 3,93 | 3,86 | 3,90 | 2.741.500 | | 2004-09-27 | 00:00:00 | 3,92 | 4,06 | 3,78 | 3,95 | 3.226.000 | | 2004-09-28 | 00:00:00 | 4,05 | 4,19 | 4,04 | 4,19 | 4.093.000 | | 2004-09-29 | 00:00:00 | 4,39 | 4,49 | 4,25 | 4,49 | 6.133.600 | | 2004-09-30 | 00:00:00 | 4,61 | 4,89 | 4,60 | 4,74 | 8.895.800 | | 2004-10-01 | 00:00:00 | 4,74 | 4,74 | 4,55 | 4,67 | 3.825.500 | | 2004-10-04 | 00:00:00 | 4,46 | 4,60 | 4,41 | 4,56 | 3.532.100 | | 2004-10-05 | 00:00:00 | 4,53 | 4,85 | 4,53 | 4,80 | 4.023.600 | | 2004-10-06 | 00:00:00 | 4,84 | 4,89 | 4,66 | 4,70 | 5.298.600 | | 2004-10-07 | 00:00:00 | 4,70 | 4,79 | 4,52 | 4,59 | 2.892.000 | | 2004-10-08 | 00:00:00 | 4,75 | 4,79 | 4,57 | 4,59 | 3.745.900 | | 2004-10-11 | 00:00:00 | 4,59 | 4,75 | 4,49 | 4,75 | 1.771.200 | | 2004-10-12 | 00:00:00 | 4,55 | 4,64 | 4,45 | 4,46 | 2.648.200 | | 2004-10-13 | 00:00:00 | 4,40 | 4,42 | 4,27 | 4,28 | 4.331.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
