(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 | | 2005-07-29 | 00:00:00 | 3,56 | 3,59 | 3,51 | 3,55 | 1.714.600 | | 2005-08-01 | 00:00:00 | 3,59 | 3,63 | 3,53 | 3,56 | 1.167.300 | | 2005-08-02 | 00:00:00 | 3,54 | 3,57 | 3,49 | 3,53 | 1.660.800 | | 2005-08-03 | 00:00:00 | 3,53 | 3,82 | 3,53 | 3,81 | 4.922.600 | | 2005-08-04 | 00:00:00 | 3,81 | 3,89 | 3,71 | 3,81 | 3.734.800 | | 2005-08-05 | 00:00:00 | 3,78 | 3,80 | 3,66 | 3,71 | 2.665.000 | | 2005-08-08 | 00:00:00 | 3,76 | 3,76 | 3,61 | 3,63 | 2.115.900 | | 2005-08-09 | 00:00:00 | 3,60 | 3,73 | 3,58 | 3,73 | 2.880.800 | | 2005-08-10 | 00:00:00 | 3,81 | 3,98 | 3,75 | 3,98 | 4.618.000 | | 2005-08-11 | 00:00:00 | 4,04 | 4,19 | 4,02 | 4,19 | 5.654.700 | | 2005-08-12 | 00:00:00 | 4,16 | 4,17 | 4,00 | 4,05 | 3.811.600 | | 2005-08-15 | 00:00:00 | 4,02 | 4,04 | 3,92 | 4,04 | 2.965.600 | | 2005-08-16 | 00:00:00 | 4,04 | 4,14 | 3,98 | 3,99 | 2.595.100 | | 2005-08-17 | 00:00:00 | 3,99 | 4,00 | 3,90 | 3,91 | 2.420.600 | | 2005-08-18 | 00:00:00 | 3,89 | 4,00 | 3,88 | 3,92 | 2.634.700 | | 2005-08-19 | 00:00:00 | 3,94 | 3,98 | 3,91 | 3,94 | 1.427.500 | | 2005-08-22 | 00:00:00 | 4,01 | 4,03 | 3,84 | 3,88 | 4.409.400 | | 2005-08-23 | 00:00:00 | 3,82 | 3,86 | 3,58 | 3,60 | 8.558.700 | | 2005-08-24 | 00:00:00 | 3,65 | 3,72 | 3,47 | 3,48 | 5.052.600 | | 2005-08-25 | 00:00:00 | 3,47 | 3,61 | 3,47 | 3,53 | 2.831.300 | | 2005-08-26 | 00:00:00 | 3,57 | 3,60 | 3,52 | 3,54 | 2.763.500 | | 2005-08-29 | 00:00:00 | 3,58 | 3,61 | 3,50 | 3,50 | 1.848.700 | | 2005-08-30 | 00:00:00 | 3,46 | 3,48 | 3,40 | 3,40 | 3.302.500 | | 2005-08-31 | 00:00:00 | 3,40 | 3,65 | 3,40 | 3,65 | 3.011.600 | | 2005-09-01 | 00:00:00 | 3,71 | 3,86 | 3,70 | 3,81 | 4.460.000 | | 2005-09-02 | 00:00:00 | 3,88 | 3,88 | 3,72 | 3,72 | 2.298.300 | | 2005-09-06 | 00:00:00 | 3,79 | 3,80 | 3,71 | 3,76 | 1.666.300 | | 2005-09-07 | 00:00:00 | 3,77 | 3,80 | 3,71 | 3,74 | 1.521.100 | | 2005-09-08 | 00:00:00 | 3,80 | 3,92 | 3,78 | 3,80 | 3.347.500 | | 2005-09-09 | 00:00:00 | 3,80 | 3,92 | 3,80 | 3,92 | 2.087.800 | | 2005-09-12 | 00:00:00 | 3,88 | 3,95 | 3,85 | 3,95 | 1.942.500 | | 2005-09-13 | 00:00:00 | 3,74 | 3,75 | 3,65 | 3,70 | 7.865.000 | | 2005-09-14 | 00:00:00 | 3,75 | 3,79 | 3,66 | 3,72 | 5.474.100 | | 2005-09-15 | 00:00:00 | 3,80 | 3,82 | 3,73 | 3,79 | 4.356.300 | | 2005-09-16 | 00:00:00 | 3,85 | 4,14 | 3,81 | 4,14 | 12.024.700 | | 2005-09-19 | 00:00:00 | 4,30 | 4,38 | 4,10 | 4,19 | 10.451.900 | | 2005-09-20 | 00:00:00 | 4,19 | 4,27 | 3,97 | 4,06 | 5.647.500 | | 2005-09-21 | 00:00:00 | 4,09 | 4,27 | 4,08 | 4,26 | 5.123.800 | | 2005-09-22 | 00:00:00 | 4,25 | 4,32 | 4,07 | 4,13 | 4.154.900 | | 2005-09-23 | 00:00:00 | 4,05 | 4,10 | 3,97 | 4,08 | 3.468.000 | | 2005-09-26 | 00:00:00 | 4,05 | 4,32 | 3,95 | 4,28 | 7.818.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
