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 > >>
27/04/2026	9.161	-1,58%	25,15	24,33	25,26	24,33
24/04/2026	69.803	2,68%	24,59	24,0001	25,33	25,26
23/04/2026	55.292	-0,28%	24,67	23,995	25,00	24,60
22/04/2026	45.697	1,31%	24,35	24,35	25,495	24,67
21/04/2026	61.212	-6,85%	25,22	24,35	26,4587	24,35
20/04/2026	80.476	-0,19%	25,80	25,6257	26,345	26,14
17/04/2026	68.937	2,83%	25,30	25,30	26,98	26,19
16/04/2026	40.049	1,60%	25,00	25,00	25,855	25,47
15/04/2026	50.332	-2,79%	25,57	24,8718	26,0399	25,07
14/04/2026	53.074	1,62%	25,3294	25,01	26,25	25,79
13/04/2026	59.624	0,16%	24,80	24,80	25,50	25,38
10/04/2026	53.781	1,81%	24,90	24,90	25,6779	25,34
09/04/2026	46.818	1,06%	24,47	24,0301	25,10	24,89
08/04/2026	88.092	2,55%	24,80	24,03	25,7398	24,58
07/04/2026	62.397	0,17%	23,97	23,048	24,10	23,97
06/04/2026	74.823	1,10%	23,50	23,15	24,20	23,93
02/04/2026	51.856	1,20%	23,31	22,21	23,78	23,67
01/04/2026	108.324	4,16%	23,76	23,02	24,19	23,39
31/03/2026	110.906	2,54%	23,29	22,17	23,29	22,59
30/03/2026	116.361	-1,17%	23,50	21,60	23,50	22,04
27/03/2026	126.898	3,18%	21,85	21,1906	22,51	22,27
26/03/2026	124.483	-4,53%	22,31	21,49	22,846	21,57
25/03/2026	148.193	1,75%	23,60	22,60	23,60	22,74
24/03/2026	160.246	0,23%	22,27	21,76	23,18	22,32
23/03/2026	177.707	3,83%	21,2499	21,03	22,76	22,27
20/03/2026	172.103	-3,16%	22,46	21,11	22,46	21,44
19/03/2026	188.209	-6,02%	22,79	21,79	23,00	22,16
18/03/2026	96.670	-4,63%	24,29	23,2501	24,856	23,58
17/03/2026	64.656	-2,74%	25,55	24,85	26,04	24,85
16/03/2026	108.707	1,27%	25,60	25,07	26,255	25,55
13/03/2026	129.708	-3,00%	25,87	25,0047	26,40	25,23
12/03/2026	162.807	-0,88%	26,36	25,445	26,66	26,01
11/03/2026	106.375	0,54%	26,15	25,0001	26,40	26,24
10/03/2026	99.743	-0,84%	26,85	26,02	27,062	26,10
09/03/2026	139.955	1,12%	26,00	24,52	26,8238	26,32
06/03/2026	160.586	-4,41%	26,75	25,75	27,1299	25,98
05/03/2026	113.367	-7,17%	28,90	26,9001	28,90	27,20
04/03/2026	65.185	-1,65%	29,81	29,11	30,28	29,30
03/03/2026	136.003	-6,53%	30,75	28,25	30,75	29,79
02/03/2026	83.931	0,41%	32,61	30,8901	32,61	31,87
27/02/2026	95.182	-2,61%	32,85	31,48	33,00	31,74
26/02/2026	102.606	4,16%	30,905	30,70	32,69	32,59
25/02/2026	90.725	1,82%	32,00	30,02	32,00	31,29
24/02/2026	136.139	-0,16%	30,50	29,765	31,00	30,73
23/02/2026	141.557	1,85%	30,60	30,52	31,6999	30,78
20/02/2026	150.258	5,63%	28,62	28,62	30,54	30,22
19/02/2026	116.195	1,06%	28,31	27,66	29,20	28,61
18/02/2026	74.724	0,71%	28,40	28,01	29,15	28,31
17/02/2026	242.037	-6,30%	29,00	27,61	29,27	28,11
13/02/2026	123.953	8,30%	27,75	27,75	30,13	30,00
12/02/2026	393.510	-9,25%	29,50	27,58	29,89	27,70
11/02/2026	181.238	2,52%	30,50	29,085	30,9999	30,39
10/02/2026	211.624	-0,94%	29,56	28,70	30,42	29,60
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