BiG | O banco que entende os seus valores.

Caledonia Mining Corporation PLC (CMCL)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
25/04/2025	40.005	-2,10%	13,72	12,82	13,9771	13,06
24/04/2025	69.442	-2,56%	13,64	13,11	14,06	13,34
23/04/2025	64.143	-2,70%	14,455	13,11	14,52	13,68
22/04/2025	78.567	-0,91%	13,765	13,71	14,52	14,06
21/04/2025	78.531	5,80%	13,45	13,45	14,30	14,22
17/04/2025	70.569	-3,66%	14,14	13,44	14,17	13,44
16/04/2025	97.013	2,95%	12,99	12,80	14,77	13,95
15/04/2025	78.583	4,47%	12,99	12,80	13,55	13,55
14/04/2025	85.270	0,78%	13,02	12,61	13,54	12,97
11/04/2025	76.845	4,30%	12,65	12,438	13,03	12,87
10/04/2025	54.062	3,53%	12,035	11,97	12,4899	12,33
09/04/2025	56.441	4,78%	11,23	11,1079	12,28	11,91
08/04/2025	54.741	-1,22%	11,75	11,1347	11,8019	11,31
07/04/2025	72.689	-0,61%	11,22	10,66	11,78	11,46
04/04/2025	69.132	-5,58%	12,12	11,27	11,96	11,50
03/04/2025	65.167	1,57%	12,12	11,95	12,46	12,18
02/04/2025	48.427	3,77%	11,50	11,50	12,11	12,11
01/04/2025	98.530	-6,57%	12,47	11,655	12,4961	11,67
31/03/2025	81.889	7,50%	11,85	11,60	12,50	12,49
28/03/2025	23.135	-2,06%	11,84	11,52	11,99	11,61
27/03/2025	36.800	3,19%	11,60	11,545	12,00	11,84
26/03/2025	20.312	1,24%	11,25	11,20	11,43	11,41
25/03/2025	34.391	-0,88%	11,45	11,21	11,609	11,25
24/03/2025	21.290	0,58%	11,27	11,22	11,39	11,33
21/03/2025	33.405	-3,10%	11,615	11,15	11,595	11,25
20/03/2025	27.423	-2,36%	11,85	11,585	11,845	11,60
19/03/2025	31.785	4,03%	11,60	11,4187	11,91	11,88
18/03/2025	34.174	4,37%	11,00	11,00	11,53	11,42
17/03/2025	34.450	1,01%	10,95	10,79	11,00	10,99
14/03/2025	15.505	0,09%	10,88	10,8147	11,00	10,88
13/03/2025	17.889	1,68%	10,71	10,82	11,00	10,89
12/03/2025	29.134	-2,81%	10,90	10,64	11,00	10,71
11/03/2025	31.211	5,25%	10,75	10,6673	11,068	11,02
10/03/2025	28.142	-1,50%	10,65	10,4006	10,72	10,47
07/03/2025	36.457	-0,93%	10,74	10,445	10,75	10,65
06/03/2025	17.815	1,70%	10,75	10,45	10,75	10,75
05/03/2025	17.896	-0,19%	10,35	10,09	10,75	10,57
04/03/2025	23.814	3,32%	10,35	10,09	10,63	10,59
03/03/2025	19.491	1,79%	10,21	10,07	10,36	10,25
28/02/2025	34.687	-0,10%	9,90	9,81	10,11	10,07
27/02/2025	25.242	-4,46%	10,37	10,05	10,50	10,08
26/02/2025	18.696	3,13%	10,31	10,30	10,56	10,55
25/02/2025	23.327	-2,11%	10,50	10,21	10,45	10,23
24/02/2025	12.304	0,19%	10,61	10,36	10,61	10,45
21/02/2025	32.670	-2,29%	10,61	10,3583	10,68	10,43
20/02/2025	31.257	1,33%	10,68	10,5844	10,74	10,71
19/02/2025	13.084	0,48%	10,40	10,335	10,72	10,57