Eldorado Gold Corporation (EGO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	280.352	0,72%	8,415	8,31	8,47	8,35
28/12/2022	541.834	-4,38%	8,49	8,275	8,52	8,29
27/12/2022	523.665	3,34%	8,44	8,37	8,74	8,67
23/12/2022	242.914	2,47%	8,23	8,10	8,485	8,392
22/12/2022	638.326	-1,44%	8,13	7,905	8,205	8,19
21/12/2022	714.971	-0,72%	8,44	8,22	8,4593	8,31
20/12/2022	823.194	6,35%	8,03	7,99	8,4272	8,37
19/12/2022	575.968	-4,72%	8,25	7,83	8,315	7,87
16/12/2022	1.075.930	3,25%	7,98	7,935	8,43	8,2602
15/12/2022	949.472	-2,44%	8,00	7,955	8,37	8,00
14/12/2022	283.043	-1,56%	8,27	8,03	8,285	8,20
13/12/2022	336.573	1,96%	8,535	8,215	8,64	8,33
12/12/2022	311.267	-0,24%	8,03	8,02	8,195	8,17
09/12/2022	462.449	-2,27%	8,48	8,18	8,64	8,19
08/12/2022	365.681	2,95%	8,26	8,23	8,41	8,38
07/12/2022	488.502	1,24%	8,13	8,05	8,28	8,14
06/12/2022	2.602.987	0,00%	8,30	7,995	8,20	8,04
05/12/2022	1.687.021	-2,55%	8,30	7,9809	8,30	8,04
02/12/2022	2.355.603	-0,95%	8,06	8,04	8,435	8,31
01/12/2022	5.634.008	9,53%	7,54	7,87	8,38	8,39
30/11/2022	1.570.332	4,08%	7,54	7,40	7,775	7,66
29/11/2022	1.365.935	2,22%	7,26	7,235	7,445	7,36
28/11/2022	1.438.000	-5,01%	7,51	7,1425	7,54	7,2101
25/11/2022	521.624	-0,52%	6,67	7,545	7,68	7,60
24/11/2022	2.745.823	-0,13%	6,67	7,46	7,7595	7,64
23/11/2022	2.745.823	-0,13%	6,67	7,46	7,7595	7,64
22/11/2022	4.893.107	10,39%	6,67	7,01	7,70	7,65
21/11/2022	2.743.999	1,46%	6,67	6,73	6,94	6,93
18/11/2022	831.609	1,64%	6,67	6,6497	6,8175	6,83
17/11/2022	1.055.972	-2,75%	6,69	6,64	6,815	6,72
16/11/2022	986.925	-1,43%	6,94	6,865	7,0085	6,91
15/11/2022	1.133.814	-1,75%	7,16	6,96	7,21	7,005
14/11/2022	355.444	0,42%	7,00	7,00	7,165	7,13
11/11/2022	409.457	1,57%	7,00	6,92	7,135	7,10
10/11/2022	1.189.785	6,72%	6,66	6,67	7,035	6,99
09/11/2022	457.627	-2,31%	6,66	6,525	6,8009	6,545
08/11/2022	1.366.000	6,01%	6,27	6,25	6,83	6,70
07/11/2022	772.033	1,77%	6,12	6,172	6,345	6,32
04/11/2022	993.395	12,43%	6,12	5,805	6,20	6,195
03/11/2022	840.579	-2,82%	6,12	5,445	5,7069	5,51
02/11/2022	1.145.872	-6,90%	6,12	5,66	6,195	5,67
01/11/2022	1.421.936	8,95%	5,83	5,79	6,25	6,09
31/10/2022	567.082	-4,69%	5,90	5,5707	5,705	5,585
28/10/2022	2.145.482	-4,40%	5,90	5,285	5,93	5,87
27/10/2022	656.306	-2,39%	6,22	6,115	6,36	6,14
26/10/2022	425.098	3,97%	5,92	6,135	6,39	6,29
25/10/2022	429.115	2,37%	5,92	5,90	6,0975	6,05
24/10/2022	493.938	-2,64%	5,66	5,725	5,94	5,91
21/10/2022	428.724	6,12%	5,66	5,745	6,075	6,07
20/10/2022	301.002	0,97%	5,66	5,645	5,915	5,715
19/10/2022	526.320	-5,03%	5,82	5,635	5,845	5,66
18/10/2022	267.648	1,37%	6,24	5,88	6,025	5,94
17/10/2022	380.150	1,91%	6,24	5,85	6,015	5,86
14/10/2022	814.656	-7,56%	6,24	5,74	6,21	5,75
13/10/2022	1.177.921	-1,27%	6,24	5,69	6,255	6,22
12/10/2022	553.874	0,80%	6,24	6,165	6,38	6,30
11/10/2022	540.197	-1,73%	6,42	6,215	6,49	6,25
10/10/2022	474.116	-2,90%	6,45	6,315	6,55	6,36
07/10/2022	765.775	-4,52%	6,65	6,54	6,79	6,55
06/10/2022	573.454	0,74%	6,73	6,69	6,88	6,85
05/10/2022	569.785	-0,44%	6,66	6,58	6,80	6,80
04/10/2022	624.283	3,49%	6,73	6,635	6,935	6,83
03/10/2022	1.266.818	9,45%	6,08	6,08	6,60	6,60
30/09/2022	1.574.253	2,38%	5,89	5,805	6,215	6,03
29/09/2022	498.808	-0,17%	5,85	5,715	5,945	5,89
28/09/2022	1.515.220	13,27%	5,32	5,3131	5,89	5,89
27/09/2022	532.660	0,78%	5,53	5,165	5,32	5,20
26/09/2022	780.806	-1,12%	5,53	5,065	5,405	5,29
23/09/2022	781.528	-7,12%	5,53	5,26	5,55	5,35
22/09/2022	744.585	-1,54%	5,74	5,715	6,0001	5,76
21/09/2022	814.399	0,52%	5,74	5,725	6,08	5,85
20/09/2022	906.724	-1,36%	5,74	5,6909	5,92	5,82
19/09/2022	516.390	2,97%	5,61	5,61	5,90	5,90
16/09/2022	727.994	1,78%	5,52	5,47	5,765	5,73
15/09/2022	831.297	-4,09%	5,76	5,55	5,865	5,63
14/09/2022	396.039	0,17%	5,90	5,8201	5,9492	5,87
13/09/2022	754.554	-3,14%	5,86	5,7615	5,975	5,86
12/09/2022	728.421	2,02%	5,97	5,955	6,12	6,05
09/09/2022	929.663	-0,69%	5,97	5,85	5,99	5,78
08/09/2022	755.940	-0,17%	5,72	5,65	5,86	5,82
07/09/2022	1.612.249	6,00%	5,565	5,48	5,965	5,83
06/09/2022	444.953	-1,96%	5,64	5,49	5,7375	5,50
05/09/2022	924.953	6,05%	5,44	5,39	5,725	5,61
02/09/2022	924.953	6,05%	5,44	5,39	5,725	5,61
01/09/2022	957.039	-4,17%	5,44	5,21	5,4499	5,29
31/08/2022	1.016.349	-1,43%	5,58	5,49	5,62	5,52
30/08/2022	729.347	-2,78%	5,73	5,54	5,76	5,60
29/08/2022	712.617	-1,20%	5,77	5,64	5,8913	5,76
26/08/2022	565.578	-6,27%	6,23	5,775	6,2953	5,83
25/08/2022	339.188	0,81%	6,26	6,12	6,27	6,22
24/08/2022	305.812	1,15%	6,04	5,9801	6,165	6,16
23/08/2022	315.598	2,70%	5,98	5,98	6,26	6,09
22/08/2022	635.908	-1,00%	6,005	5,82	5,975	5,93
19/08/2022	535.951	-1,96%	6,005	5,97	6,0791	5,99
18/08/2022	394.713	0,83%	6,05	6,02	6,165	6,11
17/08/2022	555.959	-3,96%	6,23	6,03	6,245	6,06
16/08/2022	573.051	-0,86%	6,40	6,175	6,395	6,325
15/08/2022	769.582	-2,89%	6,40	6,1625	6,39	6,38
12/08/2022	824.299	3,96%	6,37	6,355	6,655	6,57
11/08/2022	610.693	-0,32%	6,37	6,31	6,515	6,32