BiG | O banco que entende os seus valores.

Comstock Rg (LODE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
02/12/2025	258.363	0,59%	3,41	3,41	3,581	3,43
01/12/2025	261.866	-4,89%	3,58	3,36	3,58	3,41
28/11/2025	273.796	-0,83%	3,60	3,48	3,675	3,58
26/11/2025	292.025	4,32%	3,4851	3,43	3,6401	3,62
25/11/2025	309.280	5,96%	3,22	3,22	3,50	3,47
24/11/2025	586.684	-2,96%	3,20	3,045	3,28	3,27
21/11/2025	503.411	3,21%	3,25	3,13	3,40	3,38
20/11/2025	779.748	-2,96%	3,4499	3,22	3,61	3,28
19/11/2025	406.569	4,81%	3,22	3,17	3,38	3,38
18/11/2025	332.246	-0,93%	3,265	3,11	3,2708	3,22
17/11/2025	754.216	8,75%	2,99	2,90	3,335	3,24
14/11/2025	384.317	5,09%	2,88	2,7828	3,055	2,97
13/11/2025	380.089	-5,96%	3,00	2,81	3,10	2,85
12/11/2025	648.566	-0,33%	3,05	2,90	3,1399	3,02
11/11/2025	325.219	2,01%	3,00	2,9329	3,05	3,04
10/11/2025	619.110	8,73%	2,91	2,80	3,02	2,98
07/11/2025	579.619	1,66%	2,71	2,61	2,775	2,75
06/11/2025	408.757	-1,63%	2,7514	2,67	2,80	2,71
05/11/2025	303.044	0,91%	2,8396	2,75	2,86	2,76
04/11/2025	773.525	-6,44%	3,0289	2,71	3,05	2,76
03/11/2025	445.526	-4,84%	3,1003	2,85	3,13	2,95
31/10/2025	512.292	-2,22%	3,3499	2,9802	3,3499	3,10
30/10/2025	712.365	6,02%	3,04	3,04	3,48	3,16
29/10/2025	389.748	-1,02%	3,07	2,965	3,1299	2,99
28/10/2025	518.911	-0,66%	3,0384	2,98	3,17	3,04
27/10/2025	641.090	-3,19%	3,15	2,99	3,19	3,04
24/10/2025	686.584	5,72%	3,01	3,005	3,1995	3,14
23/10/2025	947.817	-3,88%	3,1303	2,9416	3,145	2,97
22/10/2025	1.272.706	-5,79%	3,2599	3,02	3,27	3,09
21/10/2025	744.340	-6,05%	3,48	3,185	3,50	3,28
20/10/2025	850.655	-1,42%	3,69	3,3273	3,69	3,47
17/10/2025	1.077.617	-9,64%	3,9081	3,49	3,91	3,52
16/10/2025	1.225.251	-8,50%	4,27	3,7809	4,31	3,89
15/10/2025	2.135.379	-4,11%	4,91	4,01	4,91	4,23
14/10/2025	2.651.558	13,27%	4,03	4,00	4,60	4,38
13/10/2025	756.766	13,49%	3,5299	3,5299	3,93	3,88
10/10/2025	629.037	-10,05%	3,8397	3,405	3,8397	3,41
09/10/2025	600.574	5,87%	3,59	3,55	3,80	3,79
08/10/2025	436.565	1,84%	3,59	3,5107	3,65	3,58
07/10/2025	580.523	-6,12%	3,75	3,48	3,80	3,53
06/10/2025	656.127	5,65%	3,74	3,54	3,83	3,76
03/10/2025	535.626	5,05%	3,48	3,44	3,6068	3,54
02/10/2025	480.207	1,20%	3,46	3,27	3,46	3,37
01/10/2025	782.445	-2,92%	3,48	3,30	3,51	3,33
30/09/2025	388.337	-2,97%	3,52	3,3611	3,52	3,42
29/09/2025	658.374	-3,95%	3,78	3,4925	3,78	3,54
26/09/2025	679.530	-1,60%	3,7995	3,65	3,85	3,67
25/09/2025	719.579	-3,22%	3,8784	3,6844	3,98	3,74
24/09/2025	744.860	2,79%	3,98	3,76	3,99	3,88
23/09/2025	2.816.575	2,98%	3,74	3,68	4,119	3,77
22/09/2025	1.404.141	13,55%	3,16	3,16	3,69	3,69
19/09/2025	543.635	5,59%	3,05	3,02	3,245	3,21
18/09/2025	503.416	5,94%	2,95	2,88	3,04	3,04
17/09/2025	512.215	-3,04%	2,96	2,86	3,0237	2,86
16/09/2025	329.408	2,61%	2,92	2,83	2,97	2,96
15/09/2025	623.480	-1,89%	2,9399	2,82	2,96	2,87
12/09/2025	937.531	3,92%	2,95	2,9045	3,08	2,91
11/09/2025	1.245.846	12,40%	2,481	2,481	2,83	2,81
10/09/2025	723.882	2,47%	2,4399	2,4201	2,53	2,50
09/09/2025	422.992	0,00%	2,44	2,37	2,47	2,43
08/09/2025	553.733	1,47%	2,42	2,37	2,45	2,42
05/09/2025	317.323	-5,56%	2,50	2,37	2,54	2,38
04/09/2025	485.689	7,60%	2,38	2,335	2,55	2,52
03/09/2025	438.634	-1,46%	2,37	2,33	2,40	2,37
02/09/2025	695.922	-2,47%	2,44	2,29	2,4597	2,39
29/08/2025	644.591	2,12%	2,40	2,265	2,43	2,43
28/08/2025	517.722	-3,42%	2,4213	2,33	2,47	2,36
27/08/2025	686.837	-0,81%	2,44	2,41	2,55	2,44
26/08/2025	464.944	-2,00%	2,60	2,41	2,60	2,46
25/08/2025	628.741	1,22%	2,52	2,45	2,68	2,50
22/08/2025	403.610	0,81%	2,47	2,415	2,52	2,47
21/08/2025	302.022	2,50%	2,4491	2,36	2,465	2,46
20/08/2025	665.125	5,75%	2,27	2,24	2,50	2,40
19/08/2025	304.026	-3,50%	2,36	2,25	2,40	2,26
18/08/2025	510.611	0,64%	2,32	2,26	2,38	2,35
15/08/2025	770.053	1,52%	2,43	2,295	2,43	2,33
14/08/2025	645.764	-7,26%	2,52	2,29	2,5201	2,30
13/08/2025	3.355.714	-20,20%	2,50	2,2602	2,57	2,48
12/08/2025	234.976	-0,98%	3,09	2,9701	3,15	3,02
11/08/2025	194.988	-3,79%	3,23	3,03	3,23	3,05
08/08/2025	172.360	-1,25%	3,21	3,1301	3,2472	3,17
07/08/2025	89.014	-3,30%	3,30	3,159	3,36	3,21
06/08/2025	126.861	-1,19%	3,4312	3,2801	3,45	3,33
05/08/2025	67.512	2,12%	3,30	3,2304	3,37	3,37
04/08/2025	136.886	4,46%	3,24	3,19	3,3494	3,30
01/08/2025	289.546	-4,27%	3,25	3,10	3,26	3,14
31/07/2025	174.631	-2,08%	3,38	3,27	3,4472	3,28
30/07/2025	188.474	0,30%	3,48	3,34	3,6097	3,36
29/07/2025	212.949	-3,04%	3,65	3,32	3,64	3,33
28/07/2025	166.874	-5,74%	3,601	3,4429	3,66	3,45
25/07/2025	132.596	-1,08%	3,94	3,57	3,945	3,66
24/07/2025	229.190	-3,37%	3,70	3,675	3,95	3,70
23/07/2025	241.374	3,76%	3,74	3,63	3,91	3,86
22/07/2025	358.891	0,27%	3,365	3,31	3,89	3,72
21/07/2025	854.078	11,08%	3,33	3,31	3,89	3,71
18/07/2025	249.812	-2,62%	3,51	3,2901	3,54	3,34
17/07/2025	253.041	-3,09%	3,635	3,2901	3,6844	3,43
16/07/2025	140.131	-1,68%	3,60	3,53	3,6844	3,56
15/07/2025	144.498	-0,41%	3,63	3,55	3,74	3,60
14/07/2025	242.577	1,39%	3,61	3,56	3,74	3,63