Coeur Mining Inc (CDE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19-04-2023	2.237.208	-3,02%	3,845	3,72	3,99	3,86
18-04-2023	1.464.915	0,25%	3,98	3,93	4,12	3,98
17-04-2023	1.982.268	-2,46%	4,01	3,95	4,075	3,97
14-04-2023	2.887.297	-8,13%	4,34	4,03	4,3662	4,07
13-04-2023	2.886.141	5,48%	4,33	4,32	4,55	4,43
12-04-2023	1.844.933	0,96%	4,26	4,015	4,32	4,20
11-04-2023	2.007.501	1,46%	4,19	4,125	4,268	4,16
10-04-2023	1.199.437	-0,49%	4,07	4,05	4,17	4,10
06-04-2023	1.679.700	-2,37%	4,13	3,9805	4,16	4,12
05-04-2023	2.507.988	-0,47%	4,25	4,16	4,34	4,22
04-04-2023	2.377.411	3,67%	4,085	4,04	4,31	4,24
03-04-2023	2.010.391	2,51%	3,92	3,85	4,17	4,09
31-03-2023	2.801.896	-0,99%	3,99	3,93	4,11	3,99
30-03-2023	2.823.584	7,47%	3,79	3,79	4,045	4,03
29-03-2023	1.672.406	1,08%	3,69	3,6615	3,795	3,75
28-03-2023	2.422.860	7,85%	3,45	3,4199	3,775	3,71
27-03-2023	1.226.077	3,33%	3,24	3,2296	3,45	3,41
24-03-2023	1.360.314	0,92%	3,31	3,265	3,38	3,30
23-03-2023	1.494.206	1,87%	3,23	3,22	3,35	3,27
22-03-2023	1.793.113	1,58%	3,14	3,1194	3,29	3,21
21-03-2023	1.913.329	-2,47%	3,195	3,09	3,20	3,16
20-03-2023	2.702.235	5,20%	3,11	3,095	3,28	3,24
17-03-2023	4.860.684	5,48%	2,95	2,88	3,095	3,08
16-03-2023	1.958.430	-2,99%	3,01	2,90	3,03	2,92
15-03-2023	3.450.451	0,00%	3,09	2,98	3,155	3,01
14-03-2023	3.320.262	-0,33%	3,06	2,99	3,09	3,01
13-03-2023	3.700.849	5,97%	2,965	2,98	3,11	3,02
10-03-2023	2.184.046	-1,38%	2,965	2,835	3,035	2,85
09-03-2023	2.062.321	0,35%	2,905	2,85	2,96	2,89
08-03-2023	1.164.547	-2,37%	2,97	2,86	2,99	2,88
07-03-2023	1.204.450	-3,28%	3,00	2,905	3,03	2,95
06-03-2023	1.837.470	-4,39%	3,16	3,04	3,175	3,05
03-03-2023	4.832.129	1,27%	3,10	3,145	3,22	3,19
02-03-2023	9.871.990	-0,32%	3,10	3,05	3,16	3,15
01-03-2023	4.563.250	1,28%	3,17	3,085	3,21	3,16
28-02-2023	2.511.897	3,94%	3,03	2,99	3,15	3,1181
27-02-2023	2.489.540	2,04%	2,975	2,96	3,06	3,00
24-02-2023	2.105.552	-2,33%	2,96	2,90	3,01	2,94
23-02-2023	3.598.402	-3,53%	3,20	2,90	3,2637	3,01
22-02-2023	1.907.375	-0,95%	3,13	3,11	3,19	3,12
21-02-2023	2.461.791	-4,83%	3,30	3,115	3,335	3,15
20-02-2023	1.206.688	0,00%	3,22	3,192	3,33	3,31
17-02-2023	1.206.688	0,00%	3,22	3,192	3,33	3,31
16-02-2023	1.445.250	0,30%	3,23	3,19	3,3575	3,31
15-02-2023	1.964.453	-2,94%	3,30	3,15	3,306	3,30
14-02-2023	1.081.398	1,49%	3,35	3,30	3,46	3,40
13-02-2023	922.452	-2,90%	3,42	3,34	3,44	3,35
10-02-2023	719.202	0,88%	3,44	3,405	3,4981	3,45
09-02-2023	1.829.435	-4,20%	3,64	3,39	3,67	3,42
08-02-2023	1.034.185	-2,73%	3,67	3,56	3,6943	3,57
07-02-2023	920.891	1,94%	3,62	3,575	3,70	3,67
06-02-2023	886.472	-1,10%	3,60	3,56	3,65	3,60
03-02-2023	1.861.405	-6,67%	3,77	3,60	3,80	3,64
02-02-2023	1.222.294	-2,01%	4,05	3,855	4,10	3,90
01-02-2023	1.386.217	2,31%	3,89	3,79	4,03	3,98
31-01-2023	654.911	-0,26%	3,865	3,85	3,955	3,89
30-01-2023	1.063.516	-1,52%	3,94	3,89	4,005	3,90
27-01-2023	1.040.647	-3,88%	4,03	3,94	4,095	3,96
26-01-2023	1.007.884	-1,91%	4,23	4,08	4,24	4,12
25-01-2023	1.486.473	2,44%	4,04	4,00	4,23	4,20
24-01-2023	1.223.292	-1,21%	4,12	4,00	4,225	4,10
23-01-2023	1.191.288	-0,48%	4,125	4,02	4,175	4,15
20-01-2023	1.830.798	3,71%	4,00	3,862	4,18	4,1796
19-01-2023	3.426.012	9,81%	3,72	3,705	4,04	4,03
18-01-2023	1.904.942	0,55%	3,76	3,665	3,815	3,67
17-01-2023	1.852.922	-3,95%	3,75	3,60	3,77	3,65
16-01-2023	2.474.715	0,80%	3,69	3,68	3,82	3,77
13-01-2023	2.474.715	0,80%	3,69	3,68	3,82	3,77
12-01-2023	1.568.389	2,75%	3,69	3,69	3,85	3,74
11-01-2023	3.504.895	-4,71%	3,845	3,60	3,85	3,64
10-01-2023	971.571	2,97%	3,76	3,6612	3,845	3,82
09-01-2023	1.254.670	0,82%	3,77	3,68	3,81	3,71
06-01-2023	2.084.193	5,10%	3,60	3,5293	3,7488	3,71
05-01-2023	1.446.897	-0,84%	3,50	3,40	3,53	3,53
04-01-2023	1.632.687	4,71%	3,51	3,4681	3,61	3,56
03-01-2023	1.565.155	1,19%	3,49	3,37	3,61	3,40
02-01-2023	2.292.159	-3,43%	3,45	3,32	3,525	3,38
30-12-2022	2.292.159	-3,43%	3,45	3,32	3,525	3,38
29-12-2022	1.717.737	0,87%	3,56	3,465	3,595	3,50
28-12-2022	1.536.337	-5,96%	3,63	3,46	3,665	3,47
27-12-2022	2.114.420	7,58%	3,46	3,455	3,78	3,69
23-12-2022	322.535	-0,26%	3,47	3,355	3,49	3,461
22-12-2022	1.593.512	-2,25%	3,49	3,335	3,52	3,47
21-12-2022	2.069.212	3,50%	3,44	3,415	3,59	3,55
20-12-2022	2.050.128	9,24%	3,21	3,21	3,47	3,43
19-12-2022	1.499.211	-3,98%	3,33	3,11	3,33	3,14
16-12-2022	3.489.366	3,16%	3,17	3,12	3,33	3,27
15-12-2022	2.543.943	-7,85%	3,32	3,17	3,36	3,17
14-12-2022	2.950.299	2,69%	3,355	3,32	3,52	3,44
13-12-2022	2.458.241	0,90%	3,54	3,31	3,56	3,35
12-12-2022	2.630.881	-0,30%	3,28	3,195	3,33	3,32
09-12-2022	1.899.673	-1,18%	3,45	3,32	3,48	3,36
08-12-2022	1.773.365	-2,02%	3,54	3,38	3,56	3,40
07-12-2022	3.889.699	6,77%	3,285	3,245	3,48	3,47
06-12-2022	9.619.709	2,20%	3,19	3,205	3,31	3,25
05-12-2022	9.321.646	-8,75%	3,38	3,17	3,44	3,18
02-12-2022	6.477.392	-0,57%	3,38	3,335	3,53	3,48
01-12-2022	9.385.427	0,00%	3,265	3,455	3,66	3,50
30-11-2022	15.618.675	7,03%	3,265	3,315	3,51	3,50
29-11-2022	14.631.691	2,83%	3,265	3,25	3,365	3,27