(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-08-21 | 00:00:00 | 1,44 | 1,50 | 1,38 | 1,38 | 131.500 | | 2000-08-22 | 00:00:00 | 1,38 | 1,38 | 1,31 | 1,38 | 89.100 | | 2000-08-23 | 00:00:00 | 1,38 | 1,44 | 1,38 | 1,38 | 68.800 | | 2000-08-24 | 00:00:00 | 1,38 | 1,44 | 1,38 | 1,38 | 60.500 | | 2000-08-25 | 00:00:00 | 1,38 | 1,44 | 1,31 | 1,44 | 122.200 | | 2000-08-28 | 00:00:00 | 1,50 | 1,63 | 1,44 | 1,44 | 3.343 | | 2000-08-29 | 00:00:00 | 1,56 | 1,63 | 1,50 | 1,63 | 1.108 | | 2000-08-30 | 00:00:00 | 1,56 | 1,62 | 1,50 | 1,62 | 110.800 | | 2000-08-31 | 00:00:00 | 1,69 | 1,75 | 1,56 | 1,62 | 191.700 | | 2000-09-01 | 00:00:00 | 1,62 | 1,62 | 1,56 | 1,62 | 146.600 | | 2000-09-05 | 00:00:00 | 1,62 | 1,69 | 1,56 | 1,69 | 125.400 | | 2000-09-06 | 00:00:00 | 1,81 | 1,81 | 1,62 | 1,62 | 107.300 | | 2000-09-07 | 00:00:00 | 1,62 | 1,69 | 1,56 | 1,69 | 75.900 | | 2000-09-08 | 00:00:00 | 1,62 | 1,75 | 1,62 | 1,62 | 195.600 | | 2000-09-11 | 00:00:00 | 1,69 | 1,75 | 1,62 | 1,69 | 58.700 | | 2000-09-12 | 00:00:00 | 1,75 | 1,75 | 1,69 | 1,69 | 83.900 | | 2000-09-13 | 00:00:00 | 1,69 | 1,75 | 1,62 | 1,62 | 68.800 | | 2000-09-14 | 00:00:00 | 1,75 | 1,81 | 1,75 | 1,75 | 237.000 | | 2000-09-15 | 00:00:00 | 1,81 | 1,88 | 1,75 | 1,81 | 57.200 | | 2000-09-18 | 00:00:00 | 1,81 | 1,88 | 1,75 | 1,81 | 65.400 | | 2000-09-19 | 00:00:00 | 1,81 | 1,88 | 1,75 | 1,88 | 102.700 | | 2000-09-20 | 00:00:00 | 1,88 | 1,88 | 1,75 | 1,75 | 145.700 | | 2000-09-21 | 00:00:00 | 1,75 | 1,88 | 1,75 | 1,88 | 98.400 | | 2000-09-22 | 00:00:00 | 1,88 | 1,88 | 1,75 | 1,75 | 68.600 | | 2000-09-25 | 00:00:00 | 1,81 | 1,81 | 1,50 | 1,50 | 254.100 | | 2000-09-26 | 00:00:00 | 1,56 | 1,56 | 1,44 | 1,44 | 175.300 | | 2000-09-27 | 00:00:00 | 1,31 | 1,56 | 1,31 | 1,56 | 233.500 | | 2000-09-28 | 00:00:00 | 1,50 | 1,56 | 1,38 | 1,38 | 139.200 | | 2000-09-29 | 00:00:00 | 1,38 | 1,50 | 1,25 | 1,31 | 265.500 | | 2000-10-02 | 00:00:00 | 1,38 | 1,38 | 1,31 | 1,31 | 115.500 | | 2000-10-03 | 00:00:00 | 1,31 | 1,38 | 1,31 | 1,31 | 20.500 | | 2000-10-04 | 00:00:00 | 1,38 | 1,44 | 1,31 | 1,38 | 75.800 | | 2000-10-05 | 00:00:00 | 1,38 | 1,44 | 1,31 | 1,44 | 146.600 | | 2000-10-06 | 00:00:00 | 1,44 | 1,44 | 1,31 | 1,31 | 109.700 | | 2000-10-09 | 00:00:00 | 1,38 | 1,38 | 1,25 | 1,25 | 53.600 | | 2000-10-10 | 00:00:00 | 1,25 | 1,38 | 1,25 | 1,25 | 156.100 | | 2000-10-11 | 00:00:00 | 1,25 | 1,31 | 1,06 | 1,06 | 288.800 | | 2000-10-12 | 00:00:00 | 1,12 | 1,25 | 1,12 | 1,25 | 192.900 | | 2000-10-13 | 00:00:00 | 1,25 | 1,38 | 1,25 | 1,25 | 128.300 | | 2000-10-16 | 00:00:00 | 1,25 | 1,31 | 1,06 | 1,12 | 166.500 | | 2000-10-17 | 00:00:00 | 1,12 | 1,12 | 1,06 | 1,06 | 142.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
