Comstock Rg (LODE)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
644.443 |
-4,72%
|
1,80
|
1,71
|
1,81
|
1,715
|
| 22/10/2026 |
540.755 |
-1,64%
|
1,8294
|
1,755
|
1,83
|
1,80
|
| 21/10/2026 |
524.843 |
4,89%
|
1,82
|
1,74
|
1,86
|
1,83
|
| 20/10/2026 |
854.714 |
0,57%
|
1,77
|
1,70
|
1,82
|
1,74
|
| 19/10/2026 |
716.874 |
-2,24%
|
1,89
|
1,745
|
1,89
|
1,75
|
| 16/10/2026 |
1.055.284 |
-4,23%
|
1,9259
|
1,755
|
1,93
|
1,79
|
| 15/10/2026 |
2.181.568 |
1,89%
|
1,8687
|
1,765
|
1,90
|
1,89
|
| 14/10/2026 |
2.723.444 |
-12,74%
|
2,11
|
1,842
|
2,11
|
1,85
|
| 13/10/2026 |
563.361 |
-0,52%
|
2,10
|
2,08
|
2,13
|
2,12
|
| 12/10/2026 |
546.344 |
-3,62%
|
2,20
|
2,125
|
2,20
|
2,13
|
| 09/10/2026 |
729.058 |
0,00%
|
2,15
|
2,14
|
2,235
|
2,21
|
| 08/10/2026 |
815.745 |
1,84%
|
2,18
|
2,10
|
2,225
|
2,21
|
| 07/10/2026 |
661.427 |
-3,98%
|
2,22
|
2,16
|
2,25
|
2,17
|
| 06/10/2026 |
744.034 |
-1,10%
|
2,2801
|
2,23
|
2,30
|
2,26
|
| 05/10/2026 |
791.328 |
0,00%
|
2,35
|
2,22
|
2,35
|
2,28
|
| 02/10/2026 |
436.520 |
1,33%
|
2,2908
|
2,255
|
2,315
|
2,28
|
| 01/10/2026 |
717.337 |
-3,02%
|
2,32
|
2,235
|
2,335
|
2,25
|
| 30/09/2026 |
756.045 |
-1,28%
|
2,37
|
2,315
|
2,42
|
2,32
|
| 29/09/2026 |
1.449.351 |
-2,89%
|
2,48
|
2,23
|
2,48
|
2,35
|
| 28/09/2026 |
747.482 |
-5,47%
|
2,5417
|
2,375
|
2,59
|
2,42
|
| 25/09/2026 |
571.857 |
0,00%
|
2,6175
|
2,49
|
2,63
|
2,56
|
| 24/09/2026 |
845.632 |
-4,29%
|
2,69
|
2,555
|
2,72
|
2,56
|
| 23/09/2026 |
720.087 |
-2,90%
|
2,79
|
2,605
|
2,79
|
2,68
|
| 22/09/2026 |
1.097.114 |
5,34%
|
2,82
|
2,682
|
2,84
|
2,76
|
| 21/09/2026 |
711.558 |
-0,76%
|
2,7001
|
2,535
|
2,80
|
2,62
|
| 18/09/2026 |
904.761 |
0,38%
|
2,6601
|
2,53
|
2,695
|
2,65
|
| 17/09/2026 |
853.702 |
6,23%
|
2,5801
|
2,55
|
2,675
|
2,63
|
| 16/09/2026 |
832.238 |
-2,35%
|
2,61
|
2,43
|
2,63
|
2,49
|
| 15/09/2026 |
1.674.517 |
-4,85%
|
2,7163
|
2,52
|
2,81
|
2,55
|
| 14/09/2026 |
897.803 |
-4,61%
|
2,80
|
2,67
|
2,80
|
2,68
|
| 11/09/2026 |
1.183.902 |
-4,41%
|
2,945
|
2,805
|
3,04
|
2,82
|
| 10/09/2026 |
475.379 |
-2,96%
|
2,95
|
2,94
|
3,09
|
2,95
|
| 09/09/2026 |
491.499 |
-1,30%
|
3,05
|
2,965
|
3,13
|
3,04
|
| 08/09/2026 |
272.611 |
-0,48%
|
3,19
|
3,05
|
3,19
|
3,08
|
| 04/09/2026 |
555.829 |
-3,57%
|
3,20
|
3,045
|
3,2195
|
3,11
|
| 03/09/2026 |
437.176 |
-1,23%
|
3,3214
|
3,19
|
3,36
|
3,22
|
| 02/09/2026 |
420.101 |
-1,06%
|
3,205
|
3,20
|
3,375
|
3,25
|
| 01/09/2026 |
643.210 |
-0,45%
|
3,3599
|
3,1101
|
3,3599
|
3,29
|
| 31/08/2026 |
467.649 |
-2,79%
|
3,36
|
3,29
|
3,49
|
3,31
|
| 28/08/2026 |
328.775 |
-4,35%
|
3,62
|
3,39
|
3,62
|
3,40
|
| 27/08/2026 |
276.599 |
1,71%
|
3,50
|
3,475
|
3,59
|
3,56
|
| 26/08/2026 |
846.877 |
-1,96%
|
3,47
|
3,46
|
3,66
|
3,50
|
| 25/08/2026 |
557.747 |
1,13%
|
3,52
|
3,41
|
3,655
|
3,57
|
| 24/08/2026 |
695.010 |
0,14%
|
3,52
|
3,285
|
3,58
|
3,53
|
| 21/08/2026 |
352.142 |
5,52%
|
3,4793
|
3,385
|
3,535
|
3,52
|
| 20/08/2026 |
496.505 |
-2,19%
|
3,3687
|
3,2301
|
3,46
|
3,35
|
| 19/08/2026 |
446.713 |
0,44%
|
3,482
|
3,375
|
3,535
|
3,43
|
| 17/08/2026 |
872.002 |
0,29%
|
3,46
|
3,36
|
3,70
|
3,43
|
| 14/08/2026 |
339.351 |
0,40%
|
3,48
|
3,28
|
3,56
|
3,46
|
| 13/08/2026 |
558.909 |
-1,43%
|
3,45
|
3,35
|
3,53
|
3,44
|
| 12/08/2026 |
476.371 |
-1,56%
|
3,55
|
3,48
|
3,66
|
3,49
|
| 11/08/2026 |
703.370 |
8,92%
|
3,49
|
3,26
|
3,60
|
3,55
|
| 10/08/2026 |
285.719 |
1,40%
|
3,25
|
3,14
|
3,275
|
3,25
|
| 07/08/2026 |
416.336 |
4,53%
|
3,146
|
3,1398
|
3,29
|
3,225
|
| 06/08/2026 |
493.919 |
-0,48%
|
3,06
|
3,025
|
3,119
|
3,09
|
| 05/08/2026 |
586.351 |
-2,52%
|
3,15
|
3,06
|
3,20
|
3,10
|
| 04/08/2026 |
515.086 |
5,63%
|
3,03
|
2,96
|
3,195
|
3,18
|
| 03/08/2026 |
653.508 |
10,22%
|
2,74
|
2,74
|
3,03
|
3,02
|
| 31/07/2026 |
960.496 |
-1,79%
|
2,825
|
2,63
|
2,78
|
2,74
|
| 30/07/2026 |
648.120 |
3,16%
|
2,80
|
2,72
|
2,8999
|
2,79
|
| 29/07/2026 |
980.445 |
-4,24%
|
2,88
|
2,71
|
2,94
|
2,72
|
| 28/07/2026 |
1.152.063 |
-9,16%
|
3,0301
|
2,805
|
3,0998
|
2,83
|
| 27/07/2026 |
1.241.683 |
3,59%
|
3,15
|
2,8401
|
3,15
|
3,11
|
| 24/07/2026 |
3.897.393 |
-22,81%
|
3,6001
|
2,82
|
3,75
|
3,00
|
| 23/07/2026 |
682.802 |
-1,77%
|
4,02
|
3,8601
|
4,03
|
3,88
|
| 22/07/2026 |
400.514 |
-0,25%
|
3,93
|
3,89
|
4,05
|
3,95
|
| 21/07/2026 |
444.622 |
2,46%
|
3,9692
|
3,93
|
4,0709
|
3,96
|
| 20/07/2026 |
365.922 |
-0,89%
|
4,04
|
3,845
|
4,04
|
3,87
|
| 17/07/2026 |
493.551 |
0,00%
|
3,8997
|
3,78
|
3,985
|
3,92
|
| 16/07/2026 |
580.599 |
-5,89%
|
4,3499
|
3,875
|
4,3499
|
3,94
|
| 15/07/2026 |
399.974 |
-3,26%
|
4,48
|
4,15
|
4,48
|
4,16
|
| 14/07/2026 |
387.416 |
2,99%
|
4,1795
|
4,1795
|
4,43
|
4,30
|
| 13/07/2026 |
428.679 |
-3,69%
|
4,2624
|
4,14
|
4,40
|
4,18
|
| 10/07/2026 |
367.071 |
2,60%
|
4,2508
|
4,13
|
4,36
|
4,34
|
| 09/07/2026 |
455.724 |
3,17%
|
4,11
|
4,07
|
4,405
|
4,23
|
| 08/07/2026 |
533.901 |
5,56%
|
3,8412
|
3,8412
|
4,125
|
4,10
|
| 07/07/2026 |
725.536 |
-4,66%
|
4,30
|
3,825
|
4,30
|
3,87
|
| 06/07/2026 |
463.908 |
-2,51%
|
4,20
|
4,06
|
4,28
|
4,08
|
| 02/07/2026 |
507.233 |
4,89%
|
4,10
|
4,05
|
4,41
|
4,19
|
| 01/07/2026 |
627.273 |
-3,61%
|
4,20
|
3,99
|
4,25
|
3,99
|
| 30/06/2026 |
613.062 |
-1,42%
|
4,35
|
4,12
|
4,38
|
4,16
|
| 29/06/2026 |
820.847 |
-2,19%
|
4,37
|
4,12
|
4,38
|
4,22
|
| 26/06/2026 |
1.017.211 |
7,92%
|
3,89
|
3,89
|
4,38
|
4,34
|
| 25/06/2026 |
711.335 |
-3,29%
|
4,27
|
3,935
|
4,27
|
3,98
|
| 24/06/2026 |
1.205.635 |
-4,09%
|
4,39
|
3,995
|
4,39
|
4,11
|
| 23/06/2026 |
523.829 |
-4,02%
|
4,18
|
4,18
|
4,425
|
4,28
|
| 18/06/2026 |
1.129.547 |
2,14%
|
4,80
|
4,48
|
4,98
|
4,48
|
| 17/06/2026 |
1.720.964 |
8,93%
|
4,31
|
4,25
|
4,96
|
4,68
|
| 16/06/2026 |
773.289 |
6,10%
|
4,3211
|
4,22
|
4,495
|
4,31
|
| 15/06/2026 |
618.850 |
-0,37%
|
4,15
|
4,06
|
4,365
|
4,08
|
| 12/06/2026 |
432.519 |
0,49%
|
4,03
|
3,95
|
4,16
|
4,10
|
| 11/06/2026 |
800.741 |
10,08%
|
3,75
|
3,73
|
4,165
|
4,08
|
| 10/06/2026 |
710.832 |
-2,87%
|
3,70
|
3,64
|
3,83
|
3,72
|
| 09/06/2026 |
1.308.976 |
-3,51%
|
3,97
|
3,77
|
4,14
|
3,84
|
| 08/06/2026 |
730.905 |
1,53%
|
4,0793
|
3,95
|
4,0793
|
3,99
|
| 05/06/2026 |
1.416.536 |
-9,41%
|
4,32
|
3,93
|
4,4492
|
3,93
|
| 04/06/2026 |
1.851.646 |
11,61%
|
4,204
|
4,129
|
4,64
|
4,36
|
| 03/06/2026 |
926.489 |
-6,39%
|
4,13
|
3,84
|
4,13
|
3,92
|
| 02/06/2026 |
659.473 |
1,47%
|
4,08
|
4,02
|
4,16
|
4,15
|
| 01/06/2026 |
884.797 |
-1,45%
|
4,147
|
4,08
|
4,231
|
4,09
|
