(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 | | 2005-06-02 | 00:00:00 | 3,57 | 3,63 | 3,36 | 3,36 | 4.277.500 | | 2005-06-03 | 00:00:00 | 3,43 | 3,45 | 3,32 | 3,39 | 2.334.100 | | 2005-06-06 | 00:00:00 | 3,49 | 3,51 | 3,31 | 3,31 | 2.233.800 | | 2005-06-07 | 00:00:00 | 3,31 | 3,35 | 3,24 | 3,27 | 1.600.300 | | 2005-06-08 | 00:00:00 | 3,27 | 3,41 | 3,10 | 3,19 | 2.872.400 | | 2005-06-09 | 00:00:00 | 3,15 | 3,27 | 3,11 | 3,26 | 2.204.000 | | 2005-06-10 | 00:00:00 | 3,29 | 3,56 | 3,23 | 3,54 | 3.559.300 | | 2005-06-13 | 00:00:00 | 3,59 | 3,60 | 3,50 | 3,57 | 2.629.800 | | 2005-06-14 | 00:00:00 | 3,52 | 3,55 | 3,42 | 3,43 | 1.489.300 | | 2005-06-15 | 00:00:00 | 3,47 | 3,63 | 3,47 | 3,57 | 2.827.400 | | 2005-06-16 | 00:00:00 | 3,63 | 3,75 | 3,63 | 3,73 | 3.651.200 | | 2005-06-17 | 00:00:00 | 3,79 | 3,80 | 3,65 | 3,75 | 3.630.300 | | 2005-06-20 | 00:00:00 | 3,73 | 3,79 | 3,54 | 3,56 | 3.041.600 | | 2005-06-21 | 00:00:00 | 3,49 | 3,65 | 3,43 | 3,60 | 3.174.400 | | 2005-06-22 | 00:00:00 | 3,54 | 3,60 | 3,50 | 3,53 | 1.441.100 | | 2005-06-23 | 00:00:00 | 3,55 | 3,65 | 3,50 | 3,50 | 2.234.100 | | 2005-06-24 | 00:00:00 | 3,49 | 3,55 | 3,47 | 3,51 | 2.061.000 | | 2005-06-27 | 00:00:00 | 3,53 | 3,53 | 3,43 | 3,46 | 1.354.800 | | 2005-06-28 | 00:00:00 | 3,43 | 3,43 | 3,33 | 3,42 | 2.782.200 | | 2005-06-29 | 00:00:00 | 3,45 | 3,67 | 3,42 | 3,67 | 3.358.000 | | 2005-06-30 | 00:00:00 | 3,70 | 3,72 | 3,55 | 3,63 | 3.617.600 | | 2005-07-01 | 00:00:00 | 3,60 | 3,63 | 3,42 | 3,59 | 2.311.700 | | 2005-07-05 | 00:00:00 | 3,46 | 3,51 | 3,38 | 3,45 | 2.848.200 | | 2005-07-06 | 00:00:00 | 3,44 | 3,52 | 3,42 | 3,44 | 2.515.400 | | 2005-07-07 | 00:00:00 | 3,47 | 3,53 | 3,42 | 3,50 | 2.237.700 | | 2005-07-08 | 00:00:00 | 3,51 | 3,56 | 3,46 | 3,52 | 1.625.200 | | 2005-07-11 | 00:00:00 | 3,56 | 3,73 | 3,55 | 3,73 | 3.270.900 | | 2005-07-12 | 00:00:00 | 3,75 | 3,75 | 3,63 | 3,70 | 3.222.000 | | 2005-07-13 | 00:00:00 | 3,66 | 3,67 | 3,60 | 3,65 | 1.686.100 | | 2005-07-14 | 00:00:00 | 3,68 | 3,75 | 3,41 | 3,41 | 4.244.800 | | 2005-07-15 | 00:00:00 | 3,41 | 3,47 | 3,36 | 3,41 | 2.610.400 | | 2005-07-18 | 00:00:00 | 3,37 | 3,47 | 3,36 | 3,36 | 2.244.600 | | 2005-07-19 | 00:00:00 | 3,30 | 3,41 | 3,30 | 3,38 | 2.269.600 | | 2005-07-20 | 00:00:00 | 3,44 | 3,50 | 3,42 | 3,46 | 1.914.400 | | 2005-07-21 | 00:00:00 | 3,50 | 3,55 | 3,49 | 3,54 | 2.569.400 | | 2005-07-22 | 00:00:00 | 3,54 | 3,55 | 3,47 | 3,53 | 1.848.800 | | 2005-07-25 | 00:00:00 | 3,55 | 3,58 | 3,45 | 3,45 | 1.862.300 | | 2005-07-26 | 00:00:00 | 3,42 | 3,46 | 3,38 | 3,42 | 1.678.100 | | 2005-07-27 | 00:00:00 | 3,41 | 3,52 | 3,38 | 3,49 | 2.108.700 | | 2005-07-28 | 00:00:00 | 3,52 | 3,56 | 3,46 | 3,52 | 2.062.900 | | 2005-07-29 | 00:00:00 | 3,56 | 3,59 | 3,51 | 3,55 | 1.714.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
