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 >
03/12/2024	44.693	3,00%	10,55	10,4313	10,68	10,61
02/12/2024	27.869	-1,99%	10,30	10,2505	10,45	10,33
29/11/2024	11.329	1,06%	10,45	10,44	10,728	10,54
28/11/2024	35.457	0,39%	10,59	10,31	10,64	10,43
27/11/2024	34.457	0,39%	10,23	10,05	10,64	10,43
26/11/2024	36.103	1,56%	10,75	9,975	10,8373	10,39
25/11/2024	109.036	-4,66%	11,04	9,975	11,04	10,23
22/11/2024	46.464	-2,90%	11,15	10,705	11,29	10,73
21/11/2024	31.280	1,82%	11,07	10,90	11,31	11,05
20/11/2024	22.149	-2,92%	11,03	10,83	11,31	10,99
19/11/2024	39.980	1,71%	10,91	10,81	11,34	11,30
18/11/2024	41.660	-0,36%	11,08	10,81	11,365	11,11
15/11/2024	39.769	-2,54%	11,31	11,03	11,82	11,15
14/11/2024	109.173	2,23%	12,32	11,10	12,48	11,44
13/11/2024	80.338	-9,17%	12,95	11,10	13,04	11,19
12/11/2024	59.047	-8,20%	13,73	12,21	14,50	12,32
11/11/2024	68.350	-10,55%	14,98	12,91	14,98	13,42
08/11/2024	53.066	-3,60%	15,54	14,685	15,809	14,98
07/11/2024	31.839	1,24%	15,14	14,84	15,809	15,54
06/11/2024	45.845	2,20%	14,80	14,57	15,40	15,35
05/11/2024	25.455	1,69%	14,70	14,52	15,0253	15,02
04/11/2024	45.365	-0,20%	15,01	14,52	15,01	14,77
01/11/2024	17.814	-0,60%	15,22	14,6901	15,28	14,82
31/10/2024	20.965	-3,11%	15,605	14,91	15,60	14,91
30/10/2024	13.161	-0,64%	15,65	15,31	15,78	15,43
29/10/2024	17.723	-0,83%	15,26	15,09	15,80	15,53
28/10/2024	34.663	1,64%	15,32	15,09	15,80	15,66
25/10/2024	36.733	-3,03%	16,32	15,39	15,98	15,39
24/10/2024	30.408	-1,25%	16,67	15,50	16,7403	15,87
23/10/2024	54.877	-4,46%	16,64	15,78	16,95	16,07
22/10/2024	47.025	1,02%	16,50	16,02	16,95	16,82
21/10/2024	50.337	1,46%	16,50	16,42	16,79	16,65
18/10/2024	20.095	0,89%	16,09	16,025	16,50	16,45
17/10/2024	28.939	1,06%	16,39	15,96	16,40	16,27
16/10/2024	51.065	-1,11%	15,87	15,7501	16,46	16,07
15/10/2024	34.070	2,01%	15,80	15,45	16,25	16,25
14/10/2024	48.162	-0,25%	16,38	15,42	16,38	15,93
11/10/2024	36.262	2,31%	15,26	15,29	16,14	15,97
10/10/2024	29.626	1,04%	15,35	15,11	15,75	15,61
09/10/2024	34.512	-1,25%	15,52	15,11	15,75	15,45
08/10/2024	37.869	0,00%	15,22	15,0121	15,75	15,66
07/10/2024	42.951	2,97%	15,39	15,0121	15,693	15,62
04/10/2024	21.522	1,37%	15,09	14,77	15,353	15,17
03/10/2024	38.821	-2,29%	15,30	14,77	15,75	14,97
02/10/2024	91.818	-1,54%	15,22	15,002	15,75	15,30
01/10/2024	78.755	3,88%	14,73	14,675	15,71	15,54
30/09/2024	65.083	-0,40%	14,70	14,675	15,02	14,96
27/09/2024	55.630	-1,05%	14,475	14,425	15,19	15,02
26/09/2024	49.982	4,69%	14,03	14,01	15,19	15,18
25/09/2024	38.495	1,83%	13,96	13,71	14,50	14,50
24/09/2024	26.327	3,56%	13,60	13,60	14,24	14,24
23/09/2024	27.202	1,48%	13,675	13,60	13,98	13,75
20/09/2024	54.871	-0,22%	13,50	13,34	13,95	13,55
19/09/2024	13.001	0,97%	13,52	13,31	13,94	13,52
18/09/2024	39.868	-0,96%	13,70	13,31	13,945	13,39
17/09/2024	25.609	-1,10%	13,67	13,325	13,85	13,52
16/09/2024	33.310	-1,37%	14,00	13,39	14,00	13,67
13/09/2024	29.239	-0,86%	13,08	13,08	14,00	13,86
12/09/2024	60.519	6,67%	12,765	12,56	13,95	13,92
11/09/2024	19.168	2,27%	12,42	12,40	13,085	13,05
10/09/2024	41.393	2,90%	12,49	12,35	12,76	12,76
09/09/2024	37.174	-1,35%	12,4413	12,34	12,73	12,40
06/09/2024	19.456	0,08%	12,75	12,40	12,81	12,59
05/09/2024	20.695	0,39%	12,36	12,385	12,845	12,58
04/09/2024	12.173	0,56%	12,81	12,23	12,95	12,57
03/09/2024	25.406	-3,70%	12,54	12,34	12,9499	12,50
30/08/2024	31.118	-0,15%	12,90	12,74	13,115	12,98
29/08/2024	31.354	-1,14%	12,97	12,83	13,15	13,00
28/08/2024	23.208	0,69%	13,16	12,86	13,38	13,15
27/08/2024	26.706	-3,04%	13,20	12,86	13,50	13,06
26/08/2024	25.926	3,77%	13,05	13,0101	13,50	13,47
23/08/2024	36.158	2,60%	12,77	12,61	13,20	13,01
22/08/2024	21.921	-2,16%	12,81	12,5976	13,00	12,68
21/08/2024	34.454	0,66%	12,19	12,09	13,00	12,96
20/08/2024	45.598	5,76%	11,55	11,50	12,85	12,85
19/08/2024	96.956	6,86%	11,50	11,50	12,2399	12,15
16/08/2024	50.454	1,52%	11,35	11,175	11,52	11,37
15/08/2024	49.341	0,00%	11,175	11,11	11,48	11,20
14/08/2024	25.530	-0,05%	11,21	11,093	11,44	11,20
13/08/2024	19.321	3,90%	10,74	10,37	11,44	11,20
12/08/2024	26.727	4,15%	10,675	10,37	11,00	10,77
09/08/2024	15.560	-1,80%	10,41	10,23	10,68	10,36
08/08/2024	13.035	3,03%	10,655	10,16	10,68	10,55
07/08/2024	15.100	-2,85%	10,31	10,1333	10,66	10,24
06/08/2024	20.407	2,03%	10,50	10,075	10,65	10,54
05/08/2024	46.753	-8,81%	10,54	10,06	10,56	10,33
02/08/2024	13.856	-5,20%	11,66	0,00	11,7675	11,13
01/08/2024	24.427	0,34%	11,80	11,33	11,93	11,74
31/07/2024	22.319	0,51%	11,30	11,33	11,93	11,70
30/07/2024	13.049	3,09%	11,645	11,20	11,735	11,67
29/07/2024	24.927	-3,66%	11,64	11,20	11,75	11,32
26/07/2024	20.880	0,00%	11,37	11,2801	11,75	11,75
25/07/2024	21.165	1,47%	11,73	11,2801	11,75	11,75
24/07/2024	18.541	-1,03%	11,66	11,46	11,77	11,58
23/07/2024	39.772	-0,09%	11,24	11,172	11,96	11,70
22/07/2024	14.772	3,26%	11,23	11,172	11,74	11,71
19/07/2024	27.671	-0,87%	11,45	11,20	11,60	11,34
18/07/2024	21.578	-0,87%	11,82	11,18	11,845	11,44
17/07/2024	20.796	-2,87%	11,60	11,42	11,97	11,49
16/07/2024	62.332	3,77%	10,96	10,80	11,97	11,83