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 > >>
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
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