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 >
18/02/2025	27.569	2,24%	10,49	10,33	10,60	10,52
17/02/2025	0	-2,65%	10,555	10,17	10,72	10,29
14/02/2025	25.629	-2,65%	10,555	10,17	10,72	10,24
13/02/2025	27.585	1,64%	10,44	10,40	10,61	10,57
12/02/2025	19.105	3,38%	10,25	10,0701	10,49	10,40
11/02/2025	20.313	-0,89%	10,18	10,05	10,2864	10,06
10/02/2025	20.661	2,63%	10,20	10,14	10,39	10,15
07/02/2025	21.829	-4,26%	10,30	9,86	10,285	9,89
06/02/2025	24.011	3,00%	9,93	9,8919	10,33	10,33
05/02/2025	28.633	0,62%	9,97	9,90	10,00	9,99
04/02/2025	29.056	3,89%	9,56	9,6361	9,94	9,88
03/02/2025	19.248	1,01%	9,64	9,43	9,7088	9,51
31/01/2025	17.853	-1,98%	9,64	9,33	9,715	9,39
30/01/2025	27.964	2,46%	9,465	9,48	9,71	9,58
29/01/2025	14.799	0,32%	9,45	9,265	9,50	9,35
28/01/2025	14.761	-1,99%	9,53	9,32	9,45	9,37
27/01/2025	17.018	-0,21%	9,42	9,26	9,60	9,56
24/01/2025	16.174	2,02%	9,46	9,33	9,7499	9,58
23/01/2025	20.763	-0,63%	9,46	9,30	9,465	9,39
22/01/2025	17.295	-1,04%	9,55	9,48	9,725	9,48
21/01/2025	14.178	1,80%	9,53	9,50	9,7031	9,63
20/01/2025	0	2,05%	9,34	9,25	9,505	9,46
17/01/2025	18.682	2,05%	9,34	9,25	9,505	9,44
16/01/2025	18.443	-2,32%	9,525	9,25	9,54	9,27
15/01/2025	14.552	0,00%	9,51	9,30	9,495	9,49
14/01/2025	29.274	4,17%	9,14	9,04	9,49	9,49
13/01/2025	28.762	-0,44%	9,01	8,805	9,14	9,11
10/01/2025	27.415	0,00%	9,09	9,04	9,255	9,09
09/01/2025	19.523	-0,55%	9,09	9,05	9,21	9,10
08/01/2025	18.563	-0,55%	9,09	9,05	9,21	9,10
07/01/2025	37.158	-0,65%	9,34	9,10	9,575	9,15
06/01/2025	27.913	-1,60%	9,55	9,21	9,575	9,21
03/01/2025	27.030	-1,95%	9,495	9,28	9,60	9,36
02/01/2025	25.108	1,06%	9,85	9,445	9,93	9,51
31/12/2024	0	0,21%	9,35	9,31	9,558	9,41
30/12/2024	18.522	-0,11%	9,435	9,12	9,48	9,40
27/12/2024	15.544	-2,10%	9,695	9,215	9,67	9,34
26/12/2024	20.701	2,36%	9,32	9,33	9,5525	9,54
24/12/2024	0	1,74%	9,18	9,13	9,40	9,32
23/12/2024	28.553	-1,50%	9,49	9,16	9,4835	9,18
20/12/2024	41.201	0,54%	10,02	9,17	9,74	9,32
19/12/2024	32.273	-1,80%	10,02	9,28	9,68	9,28
18/12/2024	0	-4,13%	10,02	9,42	10,14	9,45
17/12/2024	21.484	-0,90%	10,00	9,90	10,10	9,93
16/12/2024	32.925	-2,72%	10,355	10,01	10,28	10,02
13/12/2024	34.368	-4,54%	10,82	10,30	10,748	10,30
12/12/2024	44.411	-1,91%	10,90	10,62	10,975	10,79
11/12/2024	49.084	1,95%	10,72	10,68	11,21	11,00
10/12/2024	32.555	1,89%	10,585	10,505	10,82	10,79
09/12/2024	47.428	5,58%	10,18	10,259	10,871	10,59
06/12/2024	40.602	-1,18%	10,11	9,94	10,175	10,03
05/12/2024	32.560	-1,27%	10,31	10,02	10,36	10,15
04/12/2024	40.227	-3,11%	10,66	10,25	10,7371	10,28
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