(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 | | 2006-01-20 | 00:00:00 | 4,34 | 4,49 | 4,24 | 4,32 | 6.082.500 | | 2006-01-23 | 00:00:00 | 4,30 | 4,34 | 4,21 | 4,21 | 3.962.500 | | 2006-01-24 | 00:00:00 | 4,20 | 4,24 | 4,14 | 4,22 | 4.420.800 | | 2006-01-25 | 00:00:00 | 4,32 | 4,42 | 4,28 | 4,41 | 5.994.700 | | 2006-01-26 | 00:00:00 | 4,41 | 4,96 | 4,34 | 4,89 | 17.407.700 | | 2006-01-27 | 00:00:00 | 5,00 | 5,08 | 4,85 | 4,87 | 10.663.100 | | 2006-01-30 | 00:00:00 | 5,00 | 5,24 | 4,96 | 5,22 | 8.589.100 | | 2006-01-31 | 00:00:00 | 5,27 | 5,43 | 5,16 | 5,18 | 11.303.800 | | 2006-02-01 | 00:00:00 | 5,25 | 5,34 | 5,00 | 5,33 | 9.808.200 | | 2006-02-02 | 00:00:00 | 5,31 | 5,52 | 5,26 | 5,35 | 10.585.100 | | 2006-02-03 | 00:00:00 | 5,31 | 5,35 | 5,10 | 5,14 | 7.122.200 | | 2006-02-06 | 00:00:00 | 5,15 | 5,30 | 5,15 | 5,25 | 4.785.300 | | 2006-02-07 | 00:00:00 | 5,17 | 5,17 | 4,86 | 4,87 | 8.191.500 | | 2006-02-08 | 00:00:00 | 4,98 | 5,04 | 4,81 | 5,00 | 6.973.600 | | 2006-02-09 | 00:00:00 | 5,20 | 5,27 | 5,12 | 5,14 | 6.239.000 | | 2006-02-10 | 00:00:00 | 5,03 | 5,18 | 4,88 | 5,01 | 5.279.800 | | 2006-02-13 | 00:00:00 | 4,96 | 5,00 | 4,81 | 4,82 | 4.559.200 | | 2006-02-14 | 00:00:00 | 4,85 | 4,98 | 4,75 | 4,96 | 4.715.900 | | 2006-02-15 | 00:00:00 | 4,96 | 4,96 | 4,76 | 4,86 | 5.198.300 | | 2006-02-16 | 00:00:00 | 4,77 | 5,06 | 4,77 | 4,97 | 4.459.000 | | 2006-02-17 | 00:00:00 | 5,02 | 5,19 | 5,02 | 5,14 | 5.565.300 | | 2006-02-21 | 00:00:00 | 5,25 | 5,53 | 5,23 | 5,51 | 10.534.400 | | 2006-02-22 | 00:00:00 | 5,43 | 5,75 | 5,42 | 5,73 | 9.158.100 | | 2006-02-23 | 00:00:00 | 5,74 | 5,75 | 5,43 | 5,51 | 6.332.100 | | 2006-02-24 | 00:00:00 | 5,65 | 5,76 | 5,56 | 5,72 | 5.500.000 | | 2006-02-27 | 00:00:00 | 5,67 | 5,69 | 5,46 | 5,49 | 4.380.300 | | 2006-02-28 | 00:00:00 | 5,50 | 5,60 | 5,40 | 5,54 | 4.125.400 | | 2006-03-01 | 00:00:00 | 5,52 | 5,72 | 5,52 | 5,70 | 4.718.500 | | 2006-03-02 | 00:00:00 | 5,80 | 6,09 | 5,75 | 6,08 | 13.357.500 | | 2006-03-03 | 00:00:00 | 6,11 | 6,20 | 6,01 | 6,04 | 10.059.100 | | 2006-03-06 | 00:00:00 | 6,21 | 6,23 | 5,67 | 5,75 | 12.624.700 | | 2006-03-07 | 00:00:00 | 5,78 | 5,90 | 5,46 | 5,69 | 8.862.800 | | 2006-03-08 | 00:00:00 | 5,42 | 5,59 | 5,21 | 5,33 | 11.973.300 | | 2006-03-09 | 00:00:00 | 5,47 | 5,69 | 5,41 | 5,44 | 6.344.500 | | 2006-03-10 | 00:00:00 | 5,30 | 5,71 | 5,25 | 5,71 | 7.651.500 | | 2006-03-13 | 00:00:00 | 5,81 | 5,95 | 5,72 | 5,85 | 6.323.300 | | 2006-03-14 | 00:00:00 | 5,81 | 5,96 | 5,67 | 5,85 | 8.678.600 | | 2006-03-15 | 00:00:00 | 6,00 | 6,06 | 5,75 | 5,79 | 11.331.700 | | 2006-03-16 | 00:00:00 | 5,77 | 5,78 | 5,58 | 5,64 | 9.912.400 | | 2006-03-17 | 00:00:00 | 5,66 | 5,79 | 5,54 | 5,72 | 16.153.200 | | 2006-03-20 | 00:00:00 | 5,75 | 5,78 | 5,64 | 5,69 | 5.284.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
