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 > >>
16/09/2025	121.345	-3,33%	31,79	31,10	32,08	31,25
15/09/2025	172.191	-2,60%	33,2599	31,67	33,26	32,23
12/09/2025	172.351	0,44%	33,00	32,57	33,49	33,13
11/09/2025	197.511	5,94%	31,0499	31,0489	32,82	32,80
10/09/2025	134.943	4,34%	29,8901	29,67	31,13	30,96
09/09/2025	224.816	-1,88%	31,39	29,50	31,97	29,74
08/09/2025	503.828	7,08%	28,9999	28,79	30,64	30,37
05/09/2025	206.409	3,84%	27,88	26,7001	28,54	28,41
04/09/2025	196.079	2,36%	27,25	26,26	27,99	27,36
03/09/2025	178.921	1,29%	26,74	26,265	27,19	26,73
02/09/2025	98.754	3,17%	25,40	25,005	26,5799	26,39
29/08/2025	90.597	2,81%	24,50	24,50	25,69	25,58
28/08/2025	59.429	1,59%	24,80	24,65	25,395	24,88
27/08/2025	42.217	-3,36%	25,81	24,26	25,81	24,48
26/08/2025	118.213	3,69%	25,40	24,15	25,62	25,33
25/08/2025	104.171	-4,70%	25,60	24,33	25,60	24,38
22/08/2025	131.322	2,01%	25,80	24,01	26,06	25,64
21/08/2025	86.873	2,85%	24,56	23,76	25,42	25,12
20/08/2025	61.428	5,62%	23,50	23,2173	24,669	24,56
19/08/2025	87.298	-5,66%	25,68	23,11	25,68	23,14
18/08/2025	115.612	6,50%	23,12	23,12	25,05	24,58
15/08/2025	55.606	1,54%	22,76	22,40	23,3099	23,08
14/08/2025	94.161	-5,80%	24,50	22,56	24,50	22,73
13/08/2025	159.713	7,05%	22,54	21,93	24,275	24,13
12/08/2025	70.321	5,48%	21,41	21,33	22,62	22,54
11/08/2025	146.405	-8,56%	22,6166	20,19	23,43	21,37
08/08/2025	115.807	2,68%	22,50	22,50	23,60	23,36
07/08/2025	82.692	1,52%	22,73	22,03	23,20	22,75
06/08/2025	74.535	2,99%	21,78	21,56	22,60	22,41
05/08/2025	70.724	3,32%	21,19	21,075	21,90	21,76
04/08/2025	47.707	6,14%	19,84	19,84	21,12	21,06
01/08/2025	56.226	0,97%	19,89	19,65	20,38	19,88
31/07/2025	76.613	1,94%	18,75	18,63	19,755	19,69
30/07/2025	98.967	-7,10%	20,53	19,17	20,53	19,30
29/07/2025	62.642	-1,72%	21,50	20,40	21,60	20,71
28/07/2025	79.306	-2,87%	21,9999	20,64	21,9999	20,99
25/07/2025	87.835	-0,87%	23,30	21,17	23,57	21,61
24/07/2025	176.383	-8,21%	24,05	21,47	24,488	21,80
23/07/2025	94.748	3,81%	22,05	21,651	24,488	23,75
22/07/2025	110.140	4,34%	20,715	20,61	23,13	22,85
21/07/2025	125.313	7,78%	20,02	20,02	22,117	21,90
18/07/2025	46.788	-1,93%	20,91	20,26	21,20	20,32
17/07/2025	49.278	-1,10%	20,60	20,42	21,31	20,72
16/07/2025	43.922	2,85%	20,855	20,20	21,11	20,95
15/07/2025	54.074	-2,49%	21,15	20,20	21,205	20,37
14/07/2025	97.652	0,82%	20,30	20,30	21,2883	20,89
11/07/2025	67.138	2,56%	20,745	20,24	20,95	20,86
10/07/2025	41.907	-2,17%	20,495	20,14	20,90	20,34
09/07/2025	58.741	1,66%	21,95	20,25	21,93	20,79
08/07/2025	100.493	-7,05%	21,29	20,3101	22,20	20,45
07/07/2025	118.686	2,37%	21,48	20,7942	22,20	22,00
04/07/2025	46.641	4,64%	21,00	20,7526	21,8688	21,49
03/07/2025	46.136	4,07%	20,41	20,30	21,87	21,49
02/07/2025	104.571	3,80%	19,78	19,5659	21,2033	20,90
01/07/2025	108.018	4,35%	19,37	18,96	20,4735	20,16
30/06/2025	59.066	0,16%	19,80	18,96	19,80	19,32
27/06/2025	114.633	-0,47%	19,37	18,40	19,75	19,29
26/06/2025	43.234	1,26%	19,045	18,59	19,3401	19,33
25/06/2025	74.952	-0,99%	19,02	18,59	19,46	19,09
24/06/2025	61.426	-2,69%	18,685	18,62	19,748	19,18
23/06/2025	67.217	5,97%	18,61	18,5717	19,748	19,71
20/06/2025	79.696	-5,17%	19,25	18,46	19,40	18,60
19/06/2025	72.759	-1,94%	19,575	19,25	19,90	19,55
18/06/2025	72.422	-0,41%	19,61	19,25	19,90	19,465
17/06/2025	56.503	-0,25%	19,00	18,76	19,81	19,63
16/06/2025	100.142	1,34%	19,864	18,7757	19,864	19,72
13/06/2025	96.449	-2,60%	19,45	19,085	20,0789	19,46
12/06/2025	104.380	6,16%	18,36	18,17	19,99	19,98
11/06/2025	79.229	3,35%	18,77	18,0643	19,19	18,82
10/06/2025	63.179	-2,41%	18,75	18,10	19,08	18,21
09/06/2025	91.801	0,43%	18,52	18,39	19,08	18,66
06/06/2025	113.851	-3,68%	18,11	18,055	19,40	18,58
05/06/2025	167.431	7,11%	17,82	17,45	19,315	19,29
04/06/2025	75.903	1,81%	17,76	17,45	18,05	18,01
03/06/2025	87.355	-0,56%	17,40	17,23	18,13	17,68
02/06/2025	129.679	3,98%	17,10	16,8735	18,13	17,78
30/05/2025	75.864	1,12%	17,03	16,5494	17,36	17,10
29/05/2025	71.066	-1,22%	16,52	16,38	17,36	16,97
28/05/2025	85.667	1,72%	16,87	16,38	17,20	17,20
27/05/2025	139.033	-1,74%	16,94	16,46	17,11	16,91
23/05/2025	86.238	4,11%	16,99	16,36	17,2485	17,21
22/05/2025	56.683	-3,75%	16,85	16,53	17,3809	16,53
21/05/2025	107.860	2,55%	16,90	16,585	17,45	17,32
20/05/2025	189.008	-5,64%	16,685	16,25	17,90	16,89
19/05/2025	210.187	16,99%	15,65	15,65	17,90	17,90
16/05/2025	72.625	-1,67%	14,25	13,99	15,54	15,30
15/05/2025	129.249	10,59%	13,81	13,6112	15,56	15,56
14/05/2025	58.136	-1,40%	13,765	13,40	14,50	14,07
13/05/2025	81.380	1,93%	13,47	13,05	14,36	14,27
12/05/2025	100.421	-0,07%	13,95	13,05	14,08	14,00
09/05/2025	47.513	3,93%	13,81	13,43	14,01	14,01
08/05/2025	44.987	-2,74%	13,86	13,441	14,25	13,48
07/05/2025	93.710	-0,43%	13,40	13,32	14,1999	13,86
06/05/2025	52.839	6,18%	12,88	12,765	14,00	13,92
05/05/2025	61.358	5,13%	13,55	12,71	13,55	13,11
02/05/2025	34.396	-2,43%	13,02	12,34	13,12	12,47
01/05/2025	41.270	-2,96%	13,22	12,58	13,305	12,78
30/04/2025	25.465	-1,20%	13,22	13,10	13,359	13,17
29/04/2025	44.615	-0,08%	13,36	12,89	13,49	13,33
28/04/2025	59.881	2,14%	14,0699	12,89	14,0699	13,34