BiG | O banco que entende os seus valores.

Eldorado Gold Corporation (EGO)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
06/02/2026	697.263	5,49%	38,17	37,87	39,12	39,12
05/02/2026	1.301.077	-6,94%	37,82	36,755	39,12	36,99
04/02/2026	2.153.438	0,25%	40,92	38,54	40,92	39,75
03/02/2026	2.048.036	1,43%	41,39	38,90	41,805	39,65
02/02/2026	4.144.497	-8,85%	38,5891	36,40	39,598	39,12
30/01/2026	1.645.710	-10,88%	44,0011	42,35	45,905	42,92
29/01/2026	1.259.354	-3,12%	51,12	46,8101	51,23	48,16
28/01/2026	1.284.499	3,07%	48,75	48,18	50,3899	49,71
27/01/2026	1.257.634	0,13%	48,35	46,08	48,68	48,23
26/01/2026	1.691.902	4,30%	48,47	47,29	50,67	48,17
23/01/2026	1.019.387	2,28%	45,24	44,90	46,48	46,20
22/01/2026	1.421.810	0,71%	45,30	44,87	46,44	45,17
21/01/2026	1.470.189	4,57%	44,15	43,82	46,3692	44,85
20/01/2026	1.008.485	6,48%	42,20	41,62	42,965	42,89
16/01/2026	506.912	-0,81%	40,3907	39,4699	40,635	40,28
15/01/2026	471.608	-0,73%	40,37	40,28	41,18	40,61
14/01/2026	607.251	-0,05%	41,74	40,26	41,75	40,91
13/01/2026	756.697	2,02%	40,5982	40,20	41,2274	40,93
12/01/2026	718.750	4,81%	39,46	39,00	40,31	40,12
09/01/2026	510.329	0,95%	38,0499	37,92	38,85	38,28
08/01/2026	730.849	-0,24%	37,22	36,5502	37,97	37,92
07/01/2026	547.455	0,56%	36,83	36,1107	38,025	38,01
06/01/2026	1.020.806	3,79%	36,62	36,62	38,04	37,80
05/01/2026	939.094	2,82%	36,16	36,12	37,4301	36,42
02/01/2026	508.317	-1,39%	36,49	34,3503	36,60	35,42
31/12/2025	527.669	-0,58%	35,82	35,82	36,6671	35,92
30/12/2025	604.432	1,20%	36,31	35,925	36,75	35,925
29/12/2025	618.967	-3,98%	35,49	35,20	36,2249	35,70
26/12/2025	420.095	0,95%	37,43	36,635	37,44	37,18
24/12/2025	251.042	-1,15%	37,19	36,4356	37,27	36,83
23/12/2025	438.667	0,86%	37,39	36,68	37,59	37,39
22/12/2025	710.580	4,33%	36,66	36,4317	37,48	37,07
19/12/2025	781.509	2,66%	34,34	34,34	35,86	35,53
18/12/2025	491.274	0,73%	34,51	33,93	35,15	34,61
17/12/2025	582.471	-0,15%	34,81	33,68	35,00	34,36
16/12/2025	927.465	0,20%	34,50	34,03	35,0199	34,41
15/12/2025	588.707	-0,92%	35,03	33,755	35,07	34,34
12/12/2025	1.196.180	-1,20%	35,92	33,95	36,01	34,66
11/12/2025	1.098.079	4,48%	33,40	33,38	35,69	35,08
10/12/2025	1.107.318	3,74%	32,21	32,21	33,93	33,57
09/12/2025	600.160	4,83%	30,90	30,66	32,70	32,36
08/12/2025	597.745	-0,74%	31,11	30,80	31,4968	30,87
05/12/2025	580.390	-0,61%	31,9264	30,85	32,06	31,10
04/12/2025	450.264	1,76%	30,42	30,42	31,4972	31,29
03/12/2025	545.111	0,00%	30,85	30,68	31,57	30,75
02/12/2025	768.846	-1,66%	31,0135	30,015	31,31	30,75
01/12/2025	742.921	-0,11%	31,70	31,215	31,805	31,27
28/11/2025	377.072	2,31%	31,05	30,82	31,42	31,31
26/11/2025	569.315	5,65%	29,41	29,35	30,8665	30,68
25/11/2025	692.331	1,04%	28,4306	28,4101	29,63	29,04
24/11/2025	519.748	5,90%	27,2354	27,2354	28,78	28,74
21/11/2025	513.659	1,12%	26,78	26,59	27,595	27,14
20/11/2025	680.249	-5,53%	28,64	26,78	28,64	26,81
19/11/2025	445.730	1,64%	28,2508	27,745	28,825	28,38
18/11/2025	351.822	1,58%	27,80	27,345	28,225	27,92
17/11/2025	573.089	-1,59%	27,735	27,17	28,23	27,50
14/11/2025	408.884	-0,99%	26,60	26,56	28,05	27,91
13/11/2025	722.712	-2,46%	29,20	28,02	29,20	28,19
12/11/2025	638.459	2,74%	28,20	27,86	29,12	28,89
11/11/2025	425.477	0,07%	28,31	27,59	28,31	28,12
10/11/2025	864.411	4,93%	27,80	27,4629	28,23	28,10
07/11/2025	450.125	1,85%	26,375	26,022	26,78	26,78
06/11/2025	618.254	-0,89%	26,7897	26,245	27,17	26,27
05/11/2025	1.192.788	6,28%	25,46	25,33	26,68	26,49
04/11/2025	1.011.749	-3,35%	25,11	24,611	25,51	24,93
03/11/2025	821.759	0,62%	25,72	25,295	26,13	25,80
31/10/2025	950.063	0,55%	25,72	24,57	25,72	25,64
30/10/2025	682.371	1,79%	25,32	25,12	25,7878	25,51
29/10/2025	594.530	0,12%	25,8497	25,00	25,87	25,09
28/10/2025	622.124	-0,12%	24,47	24,44	25,205	25,07
27/10/2025	1.515.469	-3,61%	25,45	24,5233	25,5552	25,10
24/10/2025	505.893	-0,80%	25,95	25,66	26,36	26,04
23/10/2025	586.237	0,11%	26,78	26,16	27,03	26,25
22/10/2025	1.175.689	2,99%	25,12	25,1175	26,59	26,22
21/10/2025	1.366.835	-10,44%	26,8937	25,272	27,09	25,74
20/10/2025	1.159.450	1,99%	29,033	28,2955	29,033	28,74
17/10/2025	1.098.515	-7,39%	30,21	28,0201	30,275	28,18
16/10/2025	1.957.061	5,72%	29,39	29,29	30,89	30,85
15/10/2025	1.074.189	3,04%	28,75	28,49	29,379	29,18
14/10/2025	775.849	-1,48%	28,23	28,17	29,02	28,33
13/10/2025	764.747	4,20%	28,33	28,33	29,2573	28,76
10/10/2025	1.470.348	0,90%	27,48	27,34	28,02	27,60
09/10/2025	1.521.079	-5,85%	29,05	27,02	29,25	27,34
08/10/2025	1.001.705	-0,17%	30,12	28,829	30,12	29,04
07/10/2025	699.174	-2,61%	29,9697	28,886	29,99	29,09
06/10/2025	1.544.644	2,47%	29,52	29,40	29,97	29,87
03/10/2025	987.624	-0,27%	29,39	28,91	29,445	29,15
02/10/2025	692.232	-0,75%	29,68	28,1731	29,90	29,23
01/10/2025	917.823	1,94%	29,07	28,86	29,57	29,45
30/09/2025	860.764	1,42%	28,38	27,96	29,22	28,89
29/09/2025	1.334.211	-1,37%	29,94	28,435	29,94	28,47
26/09/2025	1.388.092	0,84%	28,91	28,372	29,07	28,85
25/09/2025	1.206.583	1,85%	28,03	28,03	28,76	28,55
24/09/2025	593.545	-1,89%	28,70	27,99	28,995	28,05
23/09/2025	786.453	0,39%	28,82	28,3653	29,24	28,61
22/09/2025	1.154.061	2,06%	28,41	27,89	28,61	28,50
19/09/2025	957.370	3,39%	27,05	26,85	27,93	27,91
18/09/2025	735.522	0,02%	26,91	26,48	27,20	26,99
17/09/2025	767.718	-1,01%	26,8157	26,7705	27,6198	27,02
16/09/2025	977.982	-3,33%	28,38	27,25	28,38	27,25