(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 | | 2006-03-20 | 00:00:00 | 5,75 | 5,78 | 5,64 | 5,69 | 5.284.400 | | 2006-03-21 | 00:00:00 | 5,57 | 5,83 | 5,46 | 5,58 | 15.789.700 | | 2006-03-22 | 00:00:00 | 5,60 | 5,87 | 5,60 | 5,82 | 8.007.700 | | 2006-03-23 | 00:00:00 | 5,92 | 6,20 | 5,88 | 6,08 | 13.424.400 | | 2006-03-24 | 00:00:00 | 6,18 | 6,43 | 6,16 | 6,37 | 10.343.700 | | 2006-03-27 | 00:00:00 | 6,54 | 6,65 | 6,48 | 6,56 | 12.293.100 | | 2006-03-28 | 00:00:00 | 6,56 | 6,62 | 6,33 | 6,34 | 9.037.200 | | 2006-03-29 | 00:00:00 | 6,42 | 6,64 | 6,31 | 6,64 | 11.946.900 | | 2006-03-30 | 00:00:00 | 6,83 | 6,98 | 6,67 | 6,71 | 12.854.400 | | 2006-03-31 | 00:00:00 | 6,65 | 6,66 | 6,43 | 6,56 | 11.774.600 | | 2006-04-03 | 00:00:00 | 6,71 | 6,75 | 6,35 | 6,37 | 11.529.500 | | 2006-04-04 | 00:00:00 | 6,33 | 6,45 | 6,26 | 6,37 | 9.934.000 | | 2006-04-05 | 00:00:00 | 6,43 | 6,66 | 6,35 | 6,65 | 9.447.600 | | 2006-04-06 | 00:00:00 | 6,80 | 6,90 | 6,60 | 6,86 | 8.157.600 | | 2006-04-07 | 00:00:00 | 6,78 | 6,84 | 6,44 | 6,69 | 11.723.900 | | 2006-04-10 | 00:00:00 | 6,85 | 6,89 | 6,61 | 6,66 | 10.054.700 | | 2006-04-11 | 00:00:00 | 6,67 | 6,78 | 6,48 | 6,48 | 9.679.700 | | 2006-04-12 | 00:00:00 | 6,50 | 6,77 | 6,50 | 6,75 | 6.724.000 | | 2006-04-13 | 00:00:00 | 6,65 | 6,81 | 6,62 | 6,80 | 6.280.300 | | 2006-04-17 | 00:00:00 | 6,95 | 7,00 | 6,83 | 6,97 | 10.702.900 | | 2006-04-18 | 00:00:00 | 7,00 | 7,16 | 6,96 | 7,16 | 12.904.900 | | 2006-04-19 | 00:00:00 | 7,22 | 7,37 | 7,05 | 7,37 | 13.726.300 | | 2006-04-20 | 00:00:00 | 7,18 | 7,24 | 6,65 | 6,71 | 18.865.400 | | 2006-04-21 | 00:00:00 | 6,85 | 7,11 | 6,79 | 7,06 | 11.517.500 | | 2006-04-24 | 00:00:00 | 6,95 | 7,05 | 6,79 | 6,91 | 9.140.600 | | 2006-04-25 | 00:00:00 | 7,03 | 7,16 | 6,85 | 6,86 | 10.494.700 | | 2006-04-26 | 00:00:00 | 6,95 | 6,98 | 6,87 | 6,92 | 6.458.300 | | 2006-04-27 | 00:00:00 | 6,80 | 6,95 | 6,59 | 6,61 | 10.347.300 | | 2006-04-28 | 00:00:00 | 6,68 | 7,02 | 6,65 | 6,98 | 8.118.000 | | 2006-05-01 | 00:00:00 | 7,12 | 7,14 | 6,86 | 6,88 | 9.210.800 | | 2006-05-02 | 00:00:00 | 6,96 | 7,00 | 5,85 | 6,31 | 44.575.400 | | 2006-05-03 | 00:00:00 | 6,39 | 6,48 | 5,93 | 6,20 | 22.978.400 | | 2006-05-04 | 00:00:00 | 6,15 | 6,36 | 6,08 | 6,36 | 9.557.500 | | 2006-05-05 | 00:00:00 | 6,40 | 6,46 | 6,15 | 6,21 | 9.169.600 | | 2006-05-08 | 00:00:00 | 6,13 | 6,16 | 5,97 | 6,04 | 8.533.400 | | 2006-05-09 | 00:00:00 | 6,09 | 6,42 | 6,05 | 6,32 | 12.157.500 | | 2006-05-10 | 00:00:00 | 6,29 | 6,40 | 6,13 | 6,18 | 10.764.500 | | 2006-05-11 | 00:00:00 | 6,33 | 6,39 | 5,96 | 6,00 | 17.617.400 | | 2006-05-12 | 00:00:00 | 5,99 | 6,02 | 5,46 | 5,61 | 15.558.700 | | 2006-05-15 | 00:00:00 | 5,33 | 5,37 | 5,11 | 5,17 | 16.323.300 | | 2006-05-16 | 00:00:00 | 5,28 | 5,34 | 5,09 | 5,11 | 13.009.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
