BiG | O banco que entende os seus valores.

Caledonia Mining Corporation PLC (CMCL)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2026	294.266	4,73%	28,75	28,75	30,45	29,88
06/02/2026	155.797	7,28%	27,50	27,245	28,9599	28,5318
05/02/2026	203.232	-7,01%	27,38	26,43	28,36	26,53
04/02/2026	139.710	-3,55%	30,38	27,81	30,49	28,53
03/02/2026	209.456	5,27%	29,19	28,6503	30,14	29,58
02/02/2026	299.854	2,41%	27,50	27,10	28,254	28,10
30/01/2026	315.761	-10,76%	29,35	27,055	30,14	27,44
29/01/2026	248.100	-4,89%	32,55	30,13	32,89	30,75
28/01/2026	335.888	4,36%	30,54	30,54	32,53	32,33
27/01/2026	338.064	-1,87%	29,9695	29,01	31,30	30,98
26/01/2026	570.971	0,33%	31,97	30,6401	32,55	31,57
23/01/2026	312.404	6,05%	29,27	29,27	31,685	31,40
22/01/2026	420.990	2,99%	29,00	28,62	30,55	29,61
21/01/2026	453.836	5,89%	28,37	27,44	29,47	29,12
20/01/2026	910.302	1,03%	28,9047	27,21	29,77	27,50
16/01/2026	708.840	1,17%	27,00	25,93	27,40	27,22
15/01/2026	2.950.810	-16,91%	26,79	25,50	27,25	26,93
14/01/2026	153.835	-1,34%	32,29	31,36	33,76	32,41
13/01/2026	139.649	0,67%	33,66	32,3685	33,7199	32,85
12/01/2026	263.319	11,82%	29,6378	29,6378	32,98	32,63
09/01/2026	74.497	0,07%	28,14	28,14	29,89	29,18
08/01/2026	85.709	1,39%	27,9466	27,75	29,45	29,16
07/01/2026	108.368	0,07%	28,70	27,56	28,89	28,76
06/01/2026	118.278	5,82%	27,62	27,40	28,885	28,74
05/01/2026	102.621	3,15%	26,33	26,33	28,11	27,16
02/01/2026	67.667	0,61%	27,00	25,69	27,64	26,33
31/12/2025	68.832	-2,13%	26,46	26,14	27,32	26,17
30/12/2025	110.496	2,33%	26,70	26,21	27,41	26,21
29/12/2025	94.383	-6,28%	27,00	25,82	27,3997	26,13
26/12/2025	111.529	2,92%	27,43	26,75	28,33	27,88
24/12/2025	42.780	-0,18%	27,3028	26,245	27,3028	27,09
23/12/2025	88.675	2,26%	26,515	26,51	27,445	27,17
22/12/2025	120.218	-1,15%	27,50	26,455	27,955	26,57
19/12/2025	187.219	12,19%	25,55	24,90	27,25	26,88
18/12/2025	77.574	-2,28%	24,0275	23,875	24,84	23,96
17/12/2025	120.825	1,79%	24,10	23,97	24,94	24,52
16/12/2025	147.383	1,56%	23,89	22,99	24,16	24,09
15/12/2025	201.684	-7,16%	25,85	23,21	25,85	23,72
12/12/2025	135.144	-0,12%	25,83	25,10	26,3499	25,55
11/12/2025	108.984	4,58%	24,00	24,00	25,95	25,58
10/12/2025	93.656	-0,97%	24,62	23,84	24,6599	24,47
09/12/2025	75.109	2,36%	24,14	23,85	24,89	24,71
08/12/2025	84.013	-0,12%	24,95	23,60	24,95	24,14
05/12/2025	113.943	-3,94%	24,40	23,815	25,23	24,17
04/12/2025	80.965	0,92%	24,9355	24,3928	25,22	25,16
03/12/2025	268.124	2,89%	24,01	23,215	25,04	24,93
02/12/2025	247.144	-7,98%	26,29	23,87	26,42	24,23
01/12/2025	232.914	-14,30%	29,99	26,37	29,99	26,37
28/11/2025	45.379	0,72%	30,45	30,20	31,31	30,81
26/11/2025	85.355	5,74%	28,90	28,90	30,64	30,59
25/11/2025	87.609	2,59%	28,20	27,86	29,24	28,93
24/11/2025	66.704	5,00%	27,38	27,00	28,4799	28,20
21/11/2025	63.114	-0,06%	26,99	26,53	27,555	26,99
20/11/2025	79.158	-3,90%	28,50	26,93	29,12	26,98
19/11/2025	49.530	-0,25%	28,50	28,20	29,694	28,22
18/11/2025	117.024	-2,23%	28,34	27,955	29,4099	28,28
17/11/2025	201.129	2,27%	27,60	27,365	29,3899	28,89
14/11/2025	108.664	-2,05%	27,41	27,00	28,69	28,18
13/11/2025	124.826	-1,36%	29,85	28,10	31,05	28,77
12/11/2025	115.455	2,79%	28,80	28,245	29,73	29,11
11/11/2025	186.425	-1,36%	29,10	27,985	29,13	28,32
10/11/2025	174.015	5,05%	27,90	27,55	29,29	28,71
07/11/2025	110.047	3,55%	26,82	26,50	27,4612	27,33
06/11/2025	122.551	-0,32%	26,36	26,36	27,86	26,50
05/11/2025	143.756	-1,99%	26,40	26,38	27,80	26,56
04/11/2025	87.110	-4,21%	27,66	27,00	28,20	27,12
03/11/2025	236.065	0,53%	28,61	27,78	29,00	28,27
31/10/2025	201.026	-2,66%	29,20	27,51	29,20	28,12
30/10/2025	178.186	-0,21%	29,00	28,56	29,6409	28,97
29/10/2025	189.547	-4,13%	30,815	28,76	31,20	29,03
28/10/2025	153.359	1,75%	28,23	28,07	30,57	30,28
27/10/2025	247.372	-6,48%	30,80	29,36	31,70	29,76
24/10/2025	129.263	-2,04%	31,75	31,45	32,705	31,72
23/10/2025	97.786	-0,58%	33,00	32,00	33,38	32,38
22/10/2025	222.285	1,53%	30,50	30,25	32,885	32,57
21/10/2025	236.011	-10,60%	35,2317	31,66	35,2317	32,39
20/10/2025	127.970	6,28%	34,90	34,285	36,3521	36,23
17/10/2025	188.204	-8,53%	37,2699	33,585	37,2699	34,09
16/10/2025	177.551	-1,19%	37,77	37,00	38,75	37,27
15/10/2025	125.923	0,42%	37,62	36,80	38,4399	37,72
14/10/2025	191.126	6,92%	33,90	33,90	37,70	37,39
13/10/2025	219.819	1,47%	35,16	33,8185	36,1939	35,14
10/10/2025	155.531	-1,04%	35,59	34,23	36,14	34,63
09/10/2025	247.819	-8,43%	37,9982	33,00	37,9982	34,79
08/10/2025	109.968	2,90%	37,00	36,61	38,00	37,61
07/10/2025	116.386	-2,51%	38,28	36,25	38,28	36,55
06/10/2025	177.627	1,60%	37,76	37,30	38,6789	37,49
03/10/2025	112.909	1,65%	36,5725	36,305	37,17	36,90
02/10/2025	158.877	-2,81%	37,80	34,55	38,39	36,30
01/10/2025	119.764	3,07%	36,87	36,50	37,7182	37,32
30/09/2025	167.785	-0,63%	35,48	35,44	36,8919	36,21
29/09/2025	163.315	-0,16%	37,496	36,02	37,7289	36,54
26/09/2025	198.309	7,70%	33,92	33,92	36,82	36,60
25/09/2025	89.028	0,24%	33,3235	33,10	34,01	33,92
24/09/2025	134.759	-2,95%	35,14	33,21	35,14	33,67
23/09/2025	150.028	1,29%	33,9999	33,9999	35,29	34,63
22/09/2025	130.735	2,70%	34,00	33,50	34,48	34,19
19/09/2025	196.883	5,04%	32,05	32,05	34,24	33,32
18/09/2025	114.804	0,25%	31,50	30,65	31,98	31,82
17/09/2025	123.534	1,34%	30,00	30,00	32,3965	31,88