Comstock Rg (LODE)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 28/04/2026 |
397.536 |
-1,22%
|
3,24
|
3,16
|
3,285
|
3,24
|
| 27/04/2026 |
111.552 |
0,65%
|
3,19
|
3,17
|
3,2889
|
3,28
|
| 24/04/2026 |
716.514 |
-0,31%
|
3,20
|
3,14
|
3,2755
|
3,25
|
| 23/04/2026 |
590.700 |
1,24%
|
3,20
|
3,16
|
3,2825
|
3,26
|
| 22/04/2026 |
654.536 |
5,23%
|
3,1205
|
3,11
|
3,23
|
3,22
|
| 21/04/2026 |
392.612 |
-2,55%
|
3,1752
|
3,06
|
3,195
|
3,06
|
| 20/04/2026 |
352.545 |
0,32%
|
3,13
|
3,08
|
3,19
|
3,14
|
| 17/04/2026 |
959.194 |
2,62%
|
3,1057
|
3,0697
|
3,17
|
3,13
|
| 16/04/2026 |
1.185.335 |
-1,13%
|
3,10
|
3,01
|
3,135
|
3,05
|
| 15/04/2026 |
515.961 |
1,97%
|
3,1292
|
3,065
|
3,15
|
3,10
|
| 14/04/2026 |
457.502 |
-2,56%
|
3,11
|
3,035
|
3,17
|
3,04
|
| 13/04/2026 |
502.423 |
2,30%
|
3,1858
|
3,005
|
3,19
|
3,12
|
| 10/04/2026 |
345.003 |
-3,79%
|
3,1743
|
3,03
|
3,2744
|
3,05
|
| 09/04/2026 |
253.166 |
-2,17%
|
3,24
|
3,14
|
3,26
|
3,17
|
| 08/04/2026 |
516.990 |
-1,22%
|
3,4504
|
3,19
|
3,52
|
3,23
|
| 07/04/2026 |
426.203 |
-5,49%
|
3,45
|
3,26
|
3,5548
|
3,27
|
| 06/04/2026 |
721.659 |
-3,35%
|
3,52
|
3,35
|
3,588
|
3,46
|
| 02/04/2026 |
1.205.215 |
16,23%
|
3,04
|
3,04
|
3,61
|
3,58
|
| 01/04/2026 |
481.040 |
0,98%
|
3,12
|
3,04
|
3,18
|
3,08
|
| 31/03/2026 |
450.424 |
5,16%
|
2,99
|
2,95
|
3,065
|
3,05
|
| 30/03/2026 |
551.408 |
-3,80%
|
2,9397
|
2,85
|
3,09
|
2,91
|
| 27/03/2026 |
803.875 |
-1,62%
|
3,04
|
2,93
|
3,12
|
3,03
|
| 26/03/2026 |
1.097.725 |
-3,74%
|
3,22
|
3,07
|
3,39
|
3,09
|
| 25/03/2026 |
1.273.539 |
15,47%
|
2,98
|
2,98
|
3,385
|
3,21
|
| 24/03/2026 |
427.952 |
-1,42%
|
2,84
|
2,70
|
2,88
|
2,78
|
| 23/03/2026 |
427.453 |
6,04%
|
2,73
|
2,68
|
2,87
|
2,82
|
| 20/03/2026 |
576.930 |
-2,56%
|
2,77
|
2,63
|
2,82
|
2,65
|
| 19/03/2026 |
898.067 |
-3,50%
|
2,7712
|
2,65
|
2,80
|
2,73
|
| 18/03/2026 |
529.319 |
-8,33%
|
3,0618
|
2,80
|
3,09
|
2,86
|
| 17/03/2026 |
559.344 |
2,63%
|
3,08
|
3,08
|
3,33
|
3,12
|
| 16/03/2026 |
477.806 |
-3,49%
|
3,18
|
3,00
|
3,20
|
3,04
|
| 13/03/2026 |
355.430 |
-5,12%
|
3,37
|
3,135
|
3,38
|
3,15
|
| 12/03/2026 |
345.824 |
-3,49%
|
3,4495
|
3,313
|
3,47
|
3,32
|
| 11/03/2026 |
627.174 |
0,88%
|
3,38
|
3,2801
|
3,48
|
3,44
|
| 10/03/2026 |
634.072 |
3,96%
|
3,26
|
3,26
|
3,512
|
3,41
|
| 09/03/2026 |
473.337 |
0,92%
|
3,21
|
3,15
|
3,305
|
3,28
|
| 06/03/2026 |
563.178 |
-1,05%
|
3,25
|
3,18
|
3,40
|
3,27
|
| 05/03/2026 |
936.164 |
-1,19%
|
3,37
|
3,195
|
3,40
|
3,32
|
| 04/03/2026 |
696.586 |
4,05%
|
3,21
|
3,19
|
3,385
|
3,37
|
| 03/03/2026 |
967.386 |
1,91%
|
3,0365
|
2,9728
|
3,22
|
3,21
|
| 02/03/2026 |
664.772 |
2,26%
|
3,02
|
3,00
|
3,17
|
3,15
|
| 27/02/2026 |
745.241 |
-1,27%
|
3,03
|
2,95
|
3,105
|
3,10
|
| 26/02/2026 |
1.131.898 |
1,29%
|
3,12
|
3,0207
|
3,19
|
3,14
|
| 25/02/2026 |
856.994 |
-1,28%
|
3,17
|
3,05
|
3,17
|
3,09
|
| 24/02/2026 |
1.014.353 |
1,74%
|
3,0798
|
3,03
|
3,15
|
3,13
|
| 23/02/2026 |
1.075.360 |
-2,38%
|
3,15
|
2,99
|
3,20
|
3,05
|
| 20/02/2026 |
1.028.013 |
5,35%
|
3,08
|
2,98
|
3,275
|
3,15
|
| 19/02/2026 |
710.373 |
5,65%
|
2,83
|
2,78
|
2,99
|
2,99
|
| 18/02/2026 |
630.691 |
2,17%
|
2,86
|
2,73
|
2,865
|
2,83
|
| 17/02/2026 |
451.019 |
0,36%
|
2,67
|
2,62
|
2,79
|
2,77
|
| 13/02/2026 |
487.232 |
4,55%
|
2,67
|
2,65
|
2,807
|
2,76
|
| 12/02/2026 |
920.234 |
-5,71%
|
2,90
|
2,62
|
2,97
|
2,64
|
| 11/02/2026 |
703.290 |
0,54%
|
2,8001
|
2,72
|
2,895
|
2,80
|
| 10/02/2026 |
913.487 |
-2,46%
|
2,8889
|
2,74
|
2,89
|
2,78
|
| 09/02/2026 |
1.220.914 |
1,97%
|
2,73
|
2,69
|
2,8785
|
2,85
|
| 06/02/2026 |
1.743.813 |
17,09%
|
2,48
|
2,48
|
2,8284
|
2,79
|
| 05/02/2026 |
2.575.466 |
-11,90%
|
2,64
|
2,35
|
2,6423
|
2,37
|
| 04/02/2026 |
8.447.259 |
-8,50%
|
2,88
|
2,665
|
2,95
|
2,69
|
| 03/02/2026 |
1.404.213 |
1,03%
|
3,00
|
2,83
|
3,0499
|
2,94
|
| 02/02/2026 |
1.538.027 |
-1,70%
|
2,94
|
2,785
|
2,97
|
2,90
|
| 30/01/2026 |
2.274.325 |
-5,59%
|
3,11
|
2,8282
|
3,1351
|
2,95
|
| 29/01/2026 |
5.863.469 |
-11,47%
|
3,06
|
2,955
|
3,23
|
3,13
|
| 28/01/2026 |
1.127.558 |
-5,56%
|
3,6512
|
3,40
|
3,6512
|
3,53
|
| 27/01/2026 |
1.333.638 |
-3,49%
|
3,8108
|
3,50
|
3,86
|
3,60
|
| 26/01/2026 |
2.089.854 |
-14,71%
|
4,63
|
3,701
|
4,7999
|
3,73
|
| 23/01/2026 |
894.954 |
-3,70%
|
4,6499
|
4,2946
|
4,65
|
4,42
|
| 22/01/2026 |
1.543.032 |
9,55%
|
4,2428
|
4,24
|
4,635
|
4,59
|
| 21/01/2026 |
1.006.240 |
5,28%
|
4,0008
|
3,99
|
4,203
|
4,19
|
| 20/01/2026 |
767.839 |
-2,57%
|
4,0719
|
3,94
|
4,09
|
3,98
|
| 16/01/2026 |
1.005.160 |
0,74%
|
4,06
|
3,98
|
4,17
|
4,09
|
| 15/01/2026 |
1.054.432 |
5,46%
|
3,93
|
3,82
|
4,105
|
4,06
|
| 14/01/2026 |
874.322 |
4,92%
|
3,7592
|
3,559
|
3,87
|
3,85
|
| 13/01/2026 |
571.230 |
-3,18%
|
3,75
|
3,62
|
3,7716
|
3,66
|
| 12/01/2026 |
857.294 |
1,07%
|
3,7965
|
3,60
|
3,88
|
3,78
|
| 09/01/2026 |
736.190 |
2,19%
|
3,78
|
3,7001
|
3,88
|
3,74
|
| 08/01/2026 |
665.718 |
-7,81%
|
4,0392
|
3,6005
|
4,0392
|
3,66
|
| 07/01/2026 |
885.278 |
3,66%
|
3,9589
|
3,83
|
4,0325
|
3,97
|
| 06/01/2026 |
657.942 |
-4,73%
|
4,0297
|
3,805
|
4,05
|
3,83
|
| 05/01/2026 |
1.022.878 |
3,34%
|
3,92
|
3,9179
|
4,10
|
4,02
|
| 02/01/2026 |
532.542 |
3,46%
|
3,8501
|
3,7443
|
3,93
|
3,89
|
| 31/12/2025 |
635.995 |
-5,76%
|
3,98
|
3,72
|
3,98
|
3,76
|
| 30/12/2025 |
596.554 |
3,64%
|
3,82
|
3,755
|
4,12
|
3,755
|
| 29/12/2025 |
700.474 |
-2,28%
|
3,9875
|
3,66
|
4,03
|
3,85
|
| 26/12/2025 |
1.011.923 |
-2,48%
|
4,03
|
3,755
|
4,05
|
3,94
|
| 24/12/2025 |
499.404 |
3,05%
|
3,90
|
3,735
|
4,12
|
4,04
|
| 23/12/2025 |
523.386 |
0,51%
|
3,94
|
3,77
|
3,9547
|
3,93
|
| 22/12/2025 |
1.189.861 |
5,96%
|
3,82
|
3,74
|
4,04
|
3,91
|
| 19/12/2025 |
621.133 |
5,73%
|
3,50
|
3,50
|
3,775
|
3,69
|
| 18/12/2025 |
707.857 |
0,87%
|
3,53
|
3,449
|
3,83
|
3,49
|
| 17/12/2025 |
1.119.353 |
-3,35%
|
3,5902
|
3,40
|
3,674
|
3,46
|
| 16/12/2025 |
805.674 |
10,15%
|
3,33
|
3,225
|
3,695
|
3,58
|
| 15/12/2025 |
474.886 |
-0,31%
|
3,38
|
3,195
|
3,56
|
3,25
|
| 12/12/2025 |
390.083 |
-5,51%
|
3,53
|
3,2436
|
3,54
|
3,26
|
| 11/12/2025 |
303.732 |
3,44%
|
3,25
|
3,24
|
3,475
|
3,45
|
| 10/12/2025 |
370.802 |
1,83%
|
3,2703
|
3,165
|
3,40
|
3,34
|
| 09/12/2025 |
378.037 |
3,47%
|
3,19
|
3,13
|
3,31
|
3,28
|
| 08/12/2025 |
522.430 |
-6,20%
|
3,44
|
3,155
|
3,44
|
3,17
|
| 05/12/2025 |
383.011 |
-10,40%
|
3,76
|
3,32
|
3,76
|
3,39
|
| 04/12/2025 |
484.802 |
7,76%
|
3,56
|
3,436
|
3,75
|
3,75
|
| 03/12/2025 |
387.757 |
1,46%
|
3,40
|
3,3101
|
3,49
|
3,48
|
