Coeur Mining Inc (CDE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
15/09/2023	9.312.234	3,93%	2,35	2,34	2,42	2,38
14/09/2023	3.209.300	3,15%	2,235	2,25	2,31	2,29
13/09/2023	3.482.043	0,45%	2,26	2,21	2,27	2,22
12/09/2023	3.450.038	-4,33%	2,26	2,21	2,405	2,21
11/09/2023	3.403.531	4,53%	2,27	2,26	2,40	2,31
08/09/2023	2.370.555	-1,78%	2,26	2,19	2,295	2,21
07/09/2023	2.598.736	-3,02%	2,30	2,23	2,329	2,25
06/09/2023	1.403.041	-1,28%	2,32	2,295	2,3656	2,32
05/09/2023	2.681.957	-2,49%	2,38	2,28	2,385	2,35
04/09/2023	1.764.050	0,00%	2,47	2,40	2,51	2,41
01/09/2023	1.764.050	0,00%	2,47	2,40	2,51	2,41
31/08/2023	1.629.438	-3,21%	2,58	2,40	2,505	2,41
30/08/2023	2.086.897	-2,73%	2,58	2,48	2,63	2,49
29/08/2023	2.926.552	1,59%	2,50	2,48	2,59	2,56
28/08/2023	1.992.074	1,61%	2,48	2,44	2,59	2,52
25/08/2023	2.221.800	-2,36%	2,52	2,42	2,5492	2,48
24/08/2023	4.418.893	-1,17%	2,55	2,50	2,58	2,54
23/08/2023	4.813.461	4,90%	2,50	2,50	2,645	2,57
22/08/2023	2.246.674	0,82%	2,46	2,38	2,47	2,45
21/08/2023	3.003.223	-3,95%	2,55	2,40	2,56	2,43
18/08/2023	2.749.045	1,20%	2,34	2,385	2,54	2,53
17/08/2023	6.973.866	9,17%	2,34	2,335	2,53	2,50
16/08/2023	2.682.252	-1,29%	2,30	2,27	2,3597	2,29
15/08/2023	3.077.961	-5,69%	2,44	2,32	2,45	2,32
14/08/2023	3.498.730	-4,65%	2,405	2,43	2,53	2,46
11/08/2023	3.204.633	8,86%	2,405	2,375	2,60	2,58
10/08/2023	6.656.897	-8,81%	2,63	2,34	2,64	2,38
09/08/2023	2.219.819	-2,61%	2,715	2,6025	2,72	2,61
08/08/2023	2.816.587	-1,11%	2,76	2,61	2,70	2,68
07/08/2023	1.811.594	-1,81%	2,76	2,68	2,7784	2,71
04/08/2023	1.493.380	1,85%	2,785	2,75	2,86	2,76
03/08/2023	2.220.159	-2,87%	2,78	2,68	2,795	2,71
02/08/2023	1.931.345	-4,07%	2,93	2,78	2,97	2,83
01/08/2023	1.758.163	-4,22%	3,00	2,93	3,02	2,95
31/07/2023	1.963.021	4,05%	3,00	2,99	3,14	3,08
28/07/2023	1.833.152	1,37%	2,99	2,90	3,00	2,96
27/07/2023	2.583.192	-9,60%	3,18	2,90	3,18	2,92
26/07/2023	1.197.683	0,00%	3,22	3,17	3,2494	3,23
25/07/2023	1.372.377	2,87%	3,16	3,17	3,28	3,23
24/07/2023	1.432.927	2,28%	3,14	3,06	3,17	3,14
21/07/2023	1.376.866	-2,23%	3,14	3,04	3,1893	3,07
20/07/2023	1.670.408	-6,83%	3,37	3,13	3,3894	3,14
19/07/2023	2.367.629	3,69%	3,045	3,2515	3,40	3,37
18/07/2023	2.447.840	6,56%	3,045	3,1129	3,29	3,25
17/07/2023	1.788.361	-0,97%	3,045	2,972	3,12	3,05
14/07/2023	2.134.814	0,33%	3,03	3,05	3,16	3,08
13/07/2023	2.697.568	2,33%	3,03	2,9817	3,11	3,07
12/07/2023	4.724.494	7,91%	2,84	2,85	3,03	3,00
11/07/2023	1.511.360	-1,42%	2,76	2,76	2,8585	2,78
10/07/2023	2.212.872	6,02%	2,76	2,65	2,87	2,82
07/07/2023	1.913.817	0,00%	2,76	2,66	2,73	2,66
06/07/2023	2.288.013	-4,66%	2,76	2,65	2,79	2,66
05/07/2023	1.824.943	-4,45%	2,935	2,79	2,94	2,79
04/07/2023	1.175.359	3,16%	2,885	2,88	2,93	2,9298
03/07/2023	1.175.359	3,16%	2,885	2,88	2,93	2,9298
30/06/2023	1.606.349	-0,70%	2,885	2,80	2,89	2,84
29/06/2023	1.530.878	1,78%	2,79	2,77	2,87	2,86
28/06/2023	1.443.309	0,72%	2,84	2,80	2,87	2,81
27/06/2023	1.611.942	-4,12%	2,93	2,77	2,9302	2,79
26/06/2023	2.418.696	5,44%	2,81	2,81	2,93	2,91
23/06/2023	2.582.380	-4,17%	2,89	2,765	2,94	2,76
22/06/2023	1.790.226	-1,37%	2,89	2,85	2,91	2,88
21/06/2023	1.667.972	-0,68%	3,06	2,88	2,95	2,92
20/06/2023	2.650.701	-5,47%	3,06	2,92	3,06	2,94
19/06/2023	2.528.956	0,00%	3,32	3,05	3,225	3,11
16/06/2023	2.528.956	0,00%	3,32	3,05	3,225	3,11
15/06/2023	1.899.566	-2,51%	3,32	3,08	3,1699	3,11
14/06/2023	1.635.255	-2,15%	3,32	3,12	3,36	3,19
13/06/2023	2.198.227	0,93%	3,28	3,2236	3,32	3,26
12/06/2023	2.030.837	3,53%	3,125	3,09	3,24	3,23
09/06/2023	1.169.957	-2,80%	3,20	3,12	3,215	3,12
08/06/2023	1.519.342	2,23%	3,22	3,19	3,305	3,21
07/06/2023	1.788.090	1,29%	3,11	3,11	3,28	3,14
06/06/2023	1.246.397	0,65%	3,06	3,02	3,13	3,10
05/06/2023	1.318.350	-0,65%	3,075	3,06	3,15	3,08
02/06/2023	2.394.451	-0,64%	3,17	3,05	3,23	3,10
01/06/2023	2.822.767	4,00%	3,02	3,0115	3,22	3,12
31/05/2023	3.504.057	-4,01%	3,02	2,8325	3,0509	3,00
30/05/2023	3.504.057	-4,01%	3,02	2,8325	3,0509	2,87
29/05/2023	2.789.528	0,34%	2,96	2,95	3,05	2,99
26/05/2023	2.789.528	0,34%	2,96	2,95	3,05	2,99
25/05/2023	2.658.035	-5,10%	3,11	2,95	3,11	2,98
24/05/2023	1.326.558	-5,14%	3,23	3,12	3,295	3,14
23/05/2023	1.493.260	1,53%	3,23	3,19	3,34	3,31
22/05/2023	1.663.601	1,56%	3,21	3,18	3,29	3,26
19/05/2023	2.039.960	0,31%	3,34	3,1525	3,25	3,21
18/05/2023	2.515.687	-4,76%	3,34	3,14	3,32	3,20
17/05/2023	1.662.587	3,70%	3,25	3,20	3,385	3,36
16/05/2023	2.168.674	-2,41%	3,29	3,22	3,34	3,24
15/05/2023	1.743.300	-0,60%	3,33	3,29	3,375	3,32
12/05/2023	3.145.721	-2,91%	3,41	3,235	3,425	3,34
11/05/2023	2.598.867	-2,55%	3,42	3,31	3,525	3,44
10/05/2023	1.871.578	-0,56%	3,58	3,48	3,59	3,53
09/05/2023	1.520.395	0,85%	3,50	3,48	3,59	3,55
08/05/2023	1.580.779	-0,85%	3,61	3,51	3,67	3,52
05/05/2023	2.662.981	-1,66%	3,50	3,41	3,61	3,55
04/05/2023	2.973.798	5,56%	3,46	3,45	3,65	3,61
03/05/2023	1.647.836	0,89%	3,43	3,375	3,53	3,42
02/05/2023	2.366.472	2,42%	3,30	3,23	3,42	3,39
01/05/2023	1.964.204	-2,65%	3,52	3,30	3,595	3,31