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 > >>
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
15/09/2025	918.845	0,78%	28,04	28,04	28,67	28,23
12/09/2025	954.930	1,57%	27,96	27,595	28,23	28,06
11/09/2025	718.249	3,12%	26,8301	26,275	27,71	27,67
10/09/2025	569.251	2,46%	26,4499	26,4499	26,975	26,81
09/09/2025	482.124	-0,44%	26,53	26,0342	26,75	26,19
08/09/2025	1.006.582	0,70%	26,66	26,14	26,66	26,31
05/09/2025	696.317	3,69%	25,7612	25,332	26,17	26,12
04/09/2025	903.015	-1,18%	26,0999	25,1102	26,0999	25,19
03/09/2025	990.163	0,24%	25,74	25,24	26,125	25,49
02/09/2025	921.149	2,62%	25,25	24,36	25,55	25,43
29/08/2025	552.870	3,01%	24,07	23,95	24,995	24,78
28/08/2025	607.305	-0,72%	24,49	23,81	24,49	24,07
27/08/2025	445.827	-0,08%	24,10	23,83	24,325	24,28
26/08/2025	587.382	4,16%	23,74	23,41	24,33	24,30
25/08/2025	234.534	-0,62%	23,58	23,33	23,69	23,33
22/08/2025	448.025	1,84%	23,00	22,70	23,735	23,49
21/08/2025	507.526	2,21%	22,37	22,37	23,10	23,08
20/08/2025	468.519	2,41%	22,38	22,1688	22,63	22,58
19/08/2025	607.326	-3,90%	22,77	21,84	22,77	22,04
18/08/2025	337.161	0,44%	23,10	22,64	23,10	22,93
15/08/2025	619.982	1,65%	22,47	22,243	23,10	22,83
14/08/2025	492.884	-0,80%	22,79	22,23	22,87	22,46
13/08/2025	513.806	0,76%	22,65	22,50	23,00	22,64
12/08/2025	367.747	0,49%	22,26	22,181	22,55	22,47
11/08/2025	570.680	-1,04%	22,0799	21,54	22,54	22,36
08/08/2025	782.702	-2,08%	23,39	22,40	23,43	22,60
07/08/2025	758.868	-0,94%	23,52	23,02	23,58	23,08
06/08/2025	916.163	1,26%	22,96	22,88	23,39	23,30
05/08/2025	1.674.479	6,14%	21,41	21,41	23,12	23,01
04/08/2025	850.471	3,21%	21,12	21,12	21,8616	21,68
01/08/2025	1.678.118	2,44%	20,80	20,52	21,79	21,00
31/07/2025	1.087.114	0,24%	20,89	20,39	20,89	20,50
30/07/2025	763.627	-2,45%	20,90	20,40	21,24	20,48
29/07/2025	588.525	3,72%	20,45	20,17	21,18	21,00
28/07/2025	563.022	-1,35%	20,56	20,17	20,61	20,42
25/07/2025	816.234	1,12%	20,635	20,1528	20,82	20,70
24/07/2025	380.557	-2,15%	20,83	20,215	21,3396	20,47
23/07/2025	1.146.691	-0,19%	20,685	20,5872	21,13	20,92
22/07/2025	1.179.032	2,59%	20,255	20,205	21,00	20,96
21/07/2025	835.440	3,44%	19,98	19,98	20,815	20,43
18/07/2025	400.725	-1,89%	20,00	19,70	20,28	19,75
17/07/2025	527.941	-1,08%	20,36	19,71	20,52	20,13
16/07/2025	507.014	-0,10%	20,65	19,91	20,64	20,35
15/07/2025	466.077	-0,68%	20,50	20,0547	20,77	20,37
14/07/2025	631.626	0,15%	20,55	20,4247	20,76	20,51
11/07/2025	462.810	2,71%	20,15	19,835	20,5599	20,48
10/07/2025	494.748	0,25%	19,805	19,62	20,225	19,94
09/07/2025	649.893	0,25%	20,835	19,62	20,85	19,89
08/07/2025	669.811	-4,98%	20,40	19,675	20,92	19,84
07/07/2025	415.795	0,53%	20,41	20,17	20,88	20,88
04/07/2025	368.903	0,62%	20,49	20,31	20,85	20,77
03/07/2025	362.256	-0,34%	20,62	20,312	20,84	20,775