(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-04-10 | 00:00:00 | 1,09 | 1,15 | 1,03 | 1,04 | 122.500 | | 2001-04-11 | 00:00:00 | 1,04 | 1,07 | 1,02 | 1,07 | 121.300 | | 2001-04-12 | 00:00:00 | 1,13 | 1,50 | 1,02 | 1,50 | 476.400 | | 2001-04-16 | 00:00:00 | 1,20 | 1,25 | 1,16 | 1,22 | 217.100 | | 2001-04-17 | 00:00:00 | 1,20 | 1,20 | 1,07 | 1,07 | 141.900 | | 2001-04-18 | 00:00:00 | 1,15 | 1,25 | 1,12 | 1,25 | 1.339.900 | | 2001-04-19 | 00:00:00 | 1,21 | 1,25 | 1,16 | 1,17 | 203.800 | | 2001-04-20 | 00:00:00 | 1,19 | 1,24 | 1,15 | 1,16 | 118.200 | | 2001-04-23 | 00:00:00 | 1,20 | 1,21 | 1,06 | 1,07 | 93.800 | | 2001-04-24 | 00:00:00 | 1,10 | 1,20 | 1,10 | 1,20 | 197.800 | | 2001-04-25 | 00:00:00 | 1,20 | 1,20 | 1,04 | 1,04 | 300.900 | | 2001-04-26 | 00:00:00 | 1,10 | 1,19 | 1,10 | 1,18 | 2.817.100 | | 2001-04-27 | 00:00:00 | 1,19 | 1,27 | 1,19 | 1,23 | 335.900 | | 2001-04-30 | 00:00:00 | 1,20 | 1,25 | 1,12 | 1,25 | 163.500 | | 2001-05-01 | 00:00:00 | 1,26 | 1,34 | 1,19 | 1,34 | 211.400 | | 2001-05-02 | 00:00:00 | 1,42 | 1,43 | 1,27 | 1,34 | 339.300 | | 2001-05-03 | 00:00:00 | 1,37 | 1,38 | 1,24 | 1,24 | 104.900 | | 2001-05-04 | 00:00:00 | 1,27 | 1,37 | 1,20 | 1,21 | 140.200 | | 2001-05-07 | 00:00:00 | 1,22 | 1,28 | 1,21 | 1,25 | 180.300 | | 2001-05-08 | 00:00:00 | 1,27 | 1,28 | 1,24 | 1,26 | 95.100 | | 2001-05-09 | 00:00:00 | 1,36 | 1,48 | 1,28 | 1,36 | 412.900 | | 2001-05-10 | 00:00:00 | 1,40 | 1,49 | 1,37 | 1,46 | 293.100 | | 2001-05-11 | 00:00:00 | 1,42 | 1,44 | 1,31 | 1,32 | 335.600 | | 2001-05-14 | 00:00:00 | 1,37 | 1,54 | 1,35 | 1,54 | 293.300 | | 2001-05-15 | 00:00:00 | 1,50 | 1,51 | 1,35 | 1,48 | 341.200 | | 2001-05-16 | 00:00:00 | 1,50 | 1,74 | 1,47 | 1,72 | 988.100 | | 2001-05-17 | 00:00:00 | 1,74 | 1,75 | 1,56 | 1,65 | 741.000 | | 2001-05-18 | 00:00:00 | 1,67 | 1,99 | 1,60 | 1,95 | 1.076.400 | | 2001-05-21 | 00:00:00 | 1,95 | 2,02 | 1,76 | 1,91 | 996.300 | | 2001-05-22 | 00:00:00 | 1,70 | 1,85 | 1,65 | 1,67 | 510.000 | | 2001-05-23 | 00:00:00 | 1,75 | 1,80 | 1,65 | 1,80 | 407.700 | | 2001-05-24 | 00:00:00 | 1,84 | 1,95 | 1,25 | 1,25 | 742.100 | | 2001-05-25 | 00:00:00 | 1,50 | 1,60 | 1,41 | 1,51 | 415.000 | | 2001-05-29 | 00:00:00 | 1,48 | 1,51 | 1,26 | 1,26 | 618.400 | | 2001-05-30 | 00:00:00 | 1,28 | 1,36 | 1,25 | 1,25 | 730.900 | | 2001-05-31 | 00:00:00 | 1,28 | 1,39 | 1,21 | 1,21 | 632.500 | | 2001-06-01 | 00:00:00 | 1,24 | 1,36 | 1,24 | 1,36 | 310.900 | | 2001-06-04 | 00:00:00 | 1,32 | 1,65 | 1,31 | 1,51 | 325.900 | | 2001-06-05 | 00:00:00 | 1,52 | 1,67 | 1,40 | 1,64 | 418.300 | | 2001-06-06 | 00:00:00 | 1,62 | 1,64 | 1,32 | 1,32 | 382.700 | | 2001-06-07 | 00:00:00 | 1,37 | 1,43 | 1,34 | 1,37 | 363.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
