Eldorado Gold Corporation (EGO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27-02-2024	686.896	-4,00%	10,37	10,33	10,86	10,33
26-02-2024	730.970	1,56%	10,37	10,27	10,78	10,755
23-02-2024	1.803.856	-6,03%	11,25	9,72	11,0868	10,59
22-02-2024	560.272	-0,79%	11,25	11,095	11,36	11,28
21-02-2024	1.032.186	0,62%	11,02	11,07	11,40	11,37
20-02-2024	827.408	3,29%	11,02	10,94	11,32	11,30
19-02-2024	1.577.711	0,00%	11,00	10,8699	11,11	10,94
16-02-2024	1.577.711	0,55%	11,00	10,8699	11,11	10,94
15-02-2024	495.589	1,47%	11,09	10,95	11,2701	11,04
14-02-2024	335.592	0,28%	10,88	10,785	10,96	10,88
13-02-2024	1.163.952	-8,05%	11,39	10,645	11,4013	10,85
12-02-2024	325.650	-0,34%	12,05	11,74	11,95	11,85
09-02-2024	507.593	-2,22%	12,05	11,735	12,41	11,89
08-02-2024	329.762	-1,38%	12,28	12,08	12,40	12,16
07-02-2024	337.147	-0,40%	12,36	12,14	12,4799	12,33
06-02-2024	299.828	1,48%	12,07	12,22	12,44	12,38
05-02-2024	345.055	-1,37%	12,07	12,03	12,25	12,20
02-02-2024	675.837	-4,11%	12,46	12,19	12,4999	12,37
01-02-2024	580.635	5,65%	12,16	12,365	12,905	12,90
31-01-2024	491.993	0,91%	12,16	12,12	12,46	12,21
30-01-2024	467.151	0,25%	12,13	11,925	12,24	12,10
29-01-2024	487.016	-1,07%	12,23	12,05	12,29	12,07
26-01-2024	477.860	-1,77%	12,29	12,12	12,38	12,20
25-01-2024	578.479	3,59%	12,18	11,9973	12,54	12,42
24-01-2024	860.896	-5,22%	12,87	11,97	12,93	11,99
23-01-2024	479.073	-0,63%	12,51	12,52	12,87	12,65
22-01-2024	534.903	0,71%	12,51	12,50	12,93	12,73
19-01-2024	351.368	0,16%	12,62	12,36	12,75	12,64
18-01-2024	503.765	0,64%	12,62	12,55	12,7597	12,62
17-01-2024	451.256	-1,03%	12,41	12,22	12,545	12,54
16-01-2024	455.269	-0,39%	12,50	12,48	12,99	12,67
15-01-2024	513.843	4,69%	12,19	12,50	12,905	12,72
12-01-2024	513.843	4,69%	12,19	12,50	12,905	12,72
11-01-2024	354.392	-0,33%	12,19	11,91	12,255	12,15
10-01-2024	379.684	0,91%	12,14	12,00	12,25	12,19
09-01-2024	292.423	-0,41%	12,12	11,87	12,10	12,08
08-01-2024	453.064	1,42%	11,81	11,7901	12,225	12,13
05-01-2024	626.676	0,34%	11,86	11,7893	12,265	11,96
04-01-2024	615.373	0,25%	12,225	11,77	12,11	11,92
03-01-2024	786.633	-5,78%	12,225	11,77	12,26	11,89
02-01-2024	539.790	-2,70%	12,92	12,575	13,025	12,62
29-12-2023	429.162	-0,77%	13,21	12,81	13,09	12,97
28-12-2023	395.661	-1,73%	13,42	13,05	13,3372	13,07
27-12-2023	499.789	0,00%	13,42	13,2313	13,585	13,30
26-12-2023	380.439	0,53%	13,42	13,14	13,48	13,35
22-12-2023	1.231.013	1,84%	13,31	13,185	13,7099	13,28
21-12-2023	675.833	2,60%	12,97	12,875	13,06	13,04
20-12-2023	702.918	-3,64%	13,16	12,71	13,1801	12,71
19-12-2023	622.244	3,05%	12,84	12,7922	13,35	13,19
18-12-2023	473.646	1,03%	12,84	12,68	12,92	12,80
15-12-2023	911.064	0,64%	12,57	12,475	12,8299	12,67
14-12-2023	947.401	-0,71%	11,95	12,465	13,125	12,59
13-12-2023	815.523	6,11%	11,95	11,73	12,69	12,68
12-12-2023	605.783	-2,77%	12,29	11,93	12,3099	11,95
11-12-2023	566.933	-1,60%	12,30	12,1195	12,34	12,29
08-12-2023	921.469	-2,57%	12,55	12,235	12,8004	12,49
07-12-2023	458.980	-0,77%	12,96	12,78	12,96	12,82
06-12-2023	576.538	0,70%	13,15	12,75	13,03	12,92
05-12-2023	795.398	-1,76%	13,15	12,6203	13,0144	12,83
04-12-2023	722.309	-3,40%	13,15	12,795	13,275	13,06
01-12-2023	881.818	2,97%	13,15	13,02	13,56	13,52
30-11-2023	662.844	1,39%	12,88	12,8261	13,14	13,13
29-11-2023	671.677	-0,15%	12,14	12,75	13,00	12,95
28-11-2023	1.390.371	5,79%	12,14	12,37	12,97	12,97
27-11-2023	855.078	2,42%	12,14	12,04	12,36	12,26
24-11-2023	484.259	2,91%	11,73	11,71	12,0208	12,0101
23-11-2023	641.935	1,40%	11,47	11,415	11,70	11,63
22-11-2023	603.360	1,74%	11,47	11,415	11,70	11,67
21-11-2023	873.853	3,43%	11,32	11,32	11,77	11,47
20-11-2023	317.902	-0,45%	10,94	10,93	11,24	11,09
17-11-2023	504.140	0,27%	11,24	11,11	11,255	11,14
16-11-2023	674.352	4,22%	10,61	10,705	11,1499	11,11
15-11-2023	294.473	-0,47%	10,70	10,5099	10,7205	10,66
14-11-2023	470.351	4,08%	10,31	10,515	10,77	10,71
13-11-2023	285.478	-1,25%	10,31	10,29	10,495	10,29
10-11-2023	379.481	-1,05%	10,45	10,27	10,47	10,42
09-11-2023	535.477	0,48%	10,47	10,37	10,81	10,53
08-11-2023	601.986	-3,23%	10,71	10,45	10,805	10,48
07-11-2023	667.719	-2,78%	11,12	10,66	11,24	10,83
06-11-2023	341.272	-0,54%	11,10	11,03	11,24	11,14
03-11-2023	1.359.401	2,56%	11,10	11,025	11,39	11,20
02-11-2023	1.394.381	-0,27%	10,86	10,81	11,195	10,92
01-11-2023	829.297	1,30%	10,80	10,68	10,975	10,95
31-10-2023	1.390.157	-0,64%	10,80	10,69	11,19	10,81
30-10-2023	1.346.518	0,93%	10,125	10,73	11,005	10,88
27-10-2023	1.090.071	7,81%	10,125	10,0305	11,07	10,6511
26-10-2023	618.867	-3,14%	10,23	9,86	10,2179	9,88
25-10-2023	865.114	-1,35%	10,32	10,21	10,56	10,20
24-10-2023	714.727	0,98%	10,13	10,11	10,365	10,34
23-10-2023	797.479	0,29%	10,13	9,91	10,315	10,24
20-10-2023	777.622	0,79%	10,04	10,15	10,455	10,21
19-10-2023	449.774	0,60%	10,03	9,935	10,1692	10,13
18-10-2023	691.809	1,10%	10,03	9,9358	10,295	10,07
17-10-2023	532.154	2,05%	9,73	9,71	9,97	9,96
16-10-2023	512.276	-0,41%	9,75	9,62	9,86	9,76
13-10-2023	908.227	5,04%	9,68	9,58	9,918	9,80
12-10-2023	653.021	-2,81%	9,58	9,295	9,675	9,33
11-10-2023	675.573	5,38%	9,10	9,265	9,61	9,60
10-10-2023	467.294	1,00%	9,11	9,055	9,16	9,11
09-10-2023	358.142	1,01%	9,11	9,00	9,16	9,02