Coeur Mining Inc (CDE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
10/03/2026	8.373.879	2,86%	23,21	23,11	24,035	23,35
09/03/2026	9.759.232	0,20%	21,84	20,59	22,815	22,70
06/03/2026	7.939.423	0,11%	21,86	21,665	23,00	22,64
05/03/2026	12.369.926	-4,78%	23,2115	21,85	23,37	22,63
04/03/2026	8.104.771	-1,70%	24,7364	23,39	24,75	23,76
03/03/2026	10.727.484	-10,46%	24,90	23,0801	24,90	24,12
02/03/2026	10.957.524	-0,77%	27,51	25,86	27,51	26,94
27/02/2026	9.942.074	2,22%	26,95	26,14	27,38	27,15
26/02/2026	9.976.473	8,01%	24,28	24,20	26,605	26,56
25/02/2026	7.030.105	-0,77%	25,3222	24,59	25,36	24,59
24/02/2026	7.333.392	1,43%	23,71	23,55	25,06	24,78
23/02/2026	10.893.522	-0,81%	24,8864	24,37	25,15	24,43
20/02/2026	13.931.392	2,62%	24,18	22,97	24,805	24,63
19/02/2026	15.458.915	6,51%	22,50	22,49	24,73	24,06
18/02/2026	9.627.073	3,58%	22,40	22,22	23,205	22,59
17/02/2026	10.983.656	-2,72%	21,34	20,58	22,06	21,81
13/02/2026	9.363.049	6,97%	21,42	21,09	22,5498	22,42
12/02/2026	10.421.945	-9,27%	22,90	20,91	23,08	20,94
11/02/2026	7.749.898	1,07%	23,56	22,05	23,68	23,08
10/02/2026	7.265.648	-0,83%	22,75	22,65	23,455	22,84
09/02/2026	9.468.019	7,17%	21,62	21,62	23,09	23,03
06/02/2026	10.553.860	12,40%	20,36	20,27	21,49	21,49
05/02/2026	15.902.395	-7,90%	19,38	19,08	20,50	19,11
04/02/2026	13.950.739	-2,40%	21,99	19,70	22,0886	20,75
03/02/2026	14.924.642	4,63%	21,98	20,4501	22,00	21,26
02/02/2026	12.819.760	-0,69%	20,155	19,66	21,24	20,32
30/01/2026	24.062.278	-16,69%	21,40	20,02	22,99	20,44
29/01/2026	22.932.441	-4,10%	26,1507	23,50	26,49	24,57
28/01/2026	19.074.599	-0,35%	26,10	24,475	26,57	25,62
27/01/2026	18.059.944	1,02%	25,46	24,0499	25,81	25,71
26/01/2026	19.824.281	-2,55%	27,58	25,27	27,735	25,45
23/01/2026	13.824.517	1,32%	26,0551	25,24	26,50	26,11
22/01/2026	20.392.547	12,48%	22,97	22,90	25,84	25,77
21/01/2026	15.280.431	0,26%	23,2122	22,4746	23,63	22,91
20/01/2026	17.485.734	1,28%	23,64	22,43	23,74	22,87
16/01/2026	14.539.320	6,41%	21,10	20,555	22,60	22,58
15/01/2026	10.240.456	2,22%	20,35	20,1701	21,35	21,22
14/01/2026	11.989.424	-0,95%	21,57	20,33	21,73	20,76
13/01/2026	13.908.292	-2,18%	22,05	20,92	22,20	20,96
12/01/2026	13.929.001	5,81%	21,59	21,16	22,07	21,61
09/01/2026	12.463.639	3,98%	19,83	19,68	20,525	20,40
08/01/2026	9.175.009	1,82%	18,50	18,38	19,65	19,62
07/01/2026	9.965.089	-1,83%	18,83	17,99	19,275	19,27
06/01/2026	12.171.093	5,54%	18,8707	18,615	19,64	19,63
05/01/2026	12.240.056	5,98%	18,08	17,815	19,35	18,60
02/01/2026	11.461.641	-1,57%	18,4316	16,94	18,74	17,55
31/12/2025	7.440.005	-1,44%	17,87	17,75	18,345	17,83
30/12/2025	9.534.478	-1,20%	18,79	17,82	18,87	17,82
29/12/2025	11.190.636	-4,59%	18,2967	17,75	18,67	18,31
26/12/2025	9.164.447	2,51%	19,30	18,7699	19,58	19,19
24/12/2025	5.992.151	-2,10%	18,98	18,08	19,0399	18,72
23/12/2025	10.040.185	1,06%	19,25	18,2632	19,36	19,09
22/12/2025	12.003.976	3,51%	19,20	18,545	19,725	18,89
19/12/2025	11.442.521	6,60%	17,17	17,11	18,54	18,25
18/12/2025	9.041.681	-0,47%	17,13	16,91	17,71	17,12
17/12/2025	10.878.353	1,84%	17,39	16,79	17,71	17,20
16/12/2025	7.368.801	-0,12%	16,83	16,30	17,17	16,89
15/12/2025	8.388.203	-1,97%	17,8381	16,57	17,94	16,91
12/12/2025	12.567.499	-1,32%	18,21	16,62	18,25	17,25
11/12/2025	14.652.793	9,49%	16,12	16,0287	18,0358	17,48
10/12/2025	7.811.845	-0,62%	15,97	15,38	16,21	15,97
09/12/2025	7.992.337	4,96%	15,40	15,35	16,26	16,07
08/12/2025	5.775.438	-3,47%	15,9398	15,235	15,96	15,31
05/12/2025	7.699.406	-1,49%	16,47	15,725	16,81	15,86
04/12/2025	5.725.695	-0,31%	15,9988	15,66	16,12	16,10
03/12/2025	6.336.231	-2,42%	16,60	16,14	16,755	16,15
02/12/2025	7.354.126	-2,42%	16,9513	15,98	17,11	16,55
01/12/2025	9.976.154	-1,91%	17,78	16,9351	17,88	16,96
28/11/2025	9.810.248	6,24%	16,60	16,36	17,32	17,27
26/11/2025	9.943.662	7,43%	15,32	15,18	16,20	16,19
25/11/2025	9.234.522	1,28%	14,90	14,715	15,3193	15,07
24/11/2025	5.367.663	6,36%	14,09	14,00	14,895	14,88
21/11/2025	7.793.490	0,87%	13,91	13,55	14,105	13,99
20/11/2025	9.052.381	-5,71%	14,75	13,795	15,06	13,86
19/11/2025	8.983.954	2,16%	14,73	14,21	15,17	14,70
18/11/2025	8.927.833	-0,59%	14,57	14,05	14,72	14,38
17/11/2025	7.905.734	-2,47%	14,79	14,285	15,065	14,46
14/11/2025	7.088.226	-1,99%	14,00	13,95	15,04	14,81
13/11/2025	10.396.543	-3,33%	15,75	14,82	15,95	15,11
12/11/2025	12.636.209	2,76%	15,32	15,03	16,025	15,63
11/11/2025	8.817.225	2,29%	15,1699	14,68	15,395	15,21
10/11/2025	13.073.908	1,23%	15,33	14,811	15,52	14,87
07/11/2025	7.700.335	1,70%	14,60	12,73	14,77	14,69
06/11/2025	11.689.660	1,59%	14,6584	14,40	14,985	14,44
05/11/2025	11.420.699	2,71%	14,18	13,86	14,385	14,19
04/11/2025	14.810.872	-8,92%	14,57	13,78	14,66	13,82
03/11/2025	17.502.417	-12,01%	15,53	14,865	16,07	15,14
31/10/2025	6.201.633	-3,02%	17,7936	17,0311	17,80	17,17
30/10/2025	8.060.079	-3,02%	17,4981	15,17	18,13	17,70
29/10/2025	7.421.240	0,66%	19,02	17,75	19,1438	18,25
28/10/2025	7.862.795	3,39%	17,1201	17,1201	18,43	18,28
27/10/2025	9.541.083	-5,20%	17,87	16,8203	18,41	17,68
24/10/2025	6.136.383	-1,74%	18,501	18,30	19,25	18,65
23/10/2025	6.048.357	0,00%	19,58	18,87	19,64	18,98
22/10/2025	8.145.396	2,71%	17,70	17,50	19,31	18,98
21/10/2025	12.725.880	-16,07%	19,60	18,02	19,7399	18,48
20/10/2025	5.181.324	4,61%	21,95	21,345	22,34	22,03
17/10/2025	10.916.828	-8,87%	22,29	20,635	22,90	21,05
16/10/2025	11.183.255	3,68%	22,60	22,16	23,61	23,10
15/10/2025	7.020.183	6,22%	21,5001	21,5001	22,75	22,28