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 > >>
17/04/2026	2.062.212	1,00%	35,50	34,48	36,095	34,52
16/04/2026	2.195.292	-1,70%	34,79	33,655	35,54	34,18
15/04/2026	1.438.106	-4,30%	36,05	34,23	36,8799	34,74
14/04/2026	1.879.393	-1,60%	37,4327	36,27	38,1476	36,30
13/04/2026	658.897	1,48%	35,88	35,68	37,1006	36,89
10/04/2026	909.715	2,13%	35,60	35,60	36,61	36,46
09/04/2026	743.070	0,18%	35,70	35,09	36,63	35,70
08/04/2026	1.305.635	1,39%	37,25	35,16	37,42	35,63
07/04/2026	809.475	-2,09%	35,695	34,59	35,953	35,14
06/04/2026	531.567	0,22%	36,16	34,965	36,215	35,89
02/04/2026	825.556	-0,89%	33,864	33,52	36,25	35,81
01/04/2026	1.696.398	5,24%	35,35	34,96	36,68	36,13
31/03/2026	1.030.747	5,94%	33,3822	32,81	34,34	34,33
30/03/2026	1.533.778	-4,23%	34,37	32,04	34,71	32,39
27/03/2026	939.162	2,18%	33,28	32,79	34,41	33,80
26/03/2026	1.008.183	-4,22%	33,20	33,00	34,93	33,04
25/03/2026	707.712	3,95%	34,59	33,98	34,91	34,49
24/03/2026	904.804	0,70%	32,78	31,92	33,395	33,18
23/03/2026	1.713.559	4,89%	31,44	30,40	33,3605	32,95
20/03/2026	1.137.066	-3,15%	32,6346	30,80	33,00	31,40
19/03/2026	2.402.180	-6,56%	31,66	31,02	32,47	32,35
18/03/2026	1.616.677	-6,77%	35,96	34,31	36,35	34,60
17/03/2026	674.181	-1,25%	37,58	36,81	38,305	37,12
16/03/2026	834.745	2,23%	36,77	36,27	37,90	37,59
13/03/2026	1.025.745	-5,28%	38,68	36,57	38,82	36,77
12/03/2026	742.878	-4,90%	41,00	38,62	41,00	38,82
11/03/2026	760.833	-3,93%	41,76	40,38	41,96	40,82
10/03/2026	1.945.845	4,76%	41,29	41,29	42,94	42,49
09/03/2026	1.225.027	0,17%	39,42	38,245	40,6378	40,56
06/03/2026	1.385.518	-0,07%	39,65	39,0311	40,7548	40,46
05/03/2026	865.027	-2,88%	40,6418	39,31	41,03	40,47
04/03/2026	826.125	-0,55%	43,12	41,23	43,12	41,64
03/03/2026	1.147.828	-9,63%	43,54	40,745	43,88	41,87
02/03/2026	857.968	-0,19%	47,17	44,90	47,47	46,33
27/02/2026	785.865	2,12%	45,74	45,325	46,79	46,42
26/02/2026	952.752	2,55%	44,11	43,48	45,58	45,455
25/02/2026	990.210	2,38%	44,00	43,13	44,7473	44,40
24/02/2026	911.620	-1,21%	42,65	41,80	43,88	43,37
23/02/2026	1.492.986	2,09%	43,42	43,2759	44,61	43,90
20/02/2026	4.450.490	-9,72%	44,47	42,42	44,47	43,00
19/02/2026	921.893	1,62%	47,00	46,20	47,83	47,63
18/02/2026	897.299	3,40%	46,34	45,945	47,19	46,87
17/02/2026	1.879.750	-4,31%	44,80	43,2363	45,945	45,33
13/02/2026	1.748.907	4,92%	46,2446	45,355	48,20	47,37
12/02/2026	3.105.968	-2,48%	46,00	44,81	47,98	45,15
11/02/2026	1.226.009	6,39%	44,5539	43,19	46,30	46,30
10/02/2026	1.010.726	3,65%	41,65	41,57	43,72	43,51
09/02/2026	1.068.806	7,31%	39,50	39,50	42,20	41,98
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