Comstock Rg (LODE)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 11/07/2025 |
141.703 |
-0,28%
|
3,6283
|
3,52
|
3,7899
|
3,59
|
| 10/07/2025 |
202.682 |
-4,76%
|
3,69
|
3,57
|
3,80
|
3,60
|
| 09/07/2025 |
243.845 |
1,35%
|
3,69
|
3,57
|
3,80
|
3,78
|
| 08/07/2025 |
139.172 |
-1,59%
|
3,74
|
3,62
|
3,84
|
3,70
|
| 07/07/2025 |
171.297 |
0,53%
|
3,72
|
3,6376
|
3,80
|
3,77
|
| 04/07/2025 |
70.864 |
-0,29%
|
3,81
|
3,70
|
3,8599
|
3,75
|
| 03/07/2025 |
70.854 |
-0,31%
|
3,56
|
3,56
|
3,86
|
3,75
|
| 02/07/2025 |
201.692 |
6,21%
|
3,75
|
3,54
|
3,84
|
3,81
|
| 01/07/2025 |
215.230 |
-6,20%
|
3,86
|
3,54
|
3,90
|
3,57
|
| 30/06/2025 |
187.363 |
-1,55%
|
3,9483
|
3,71
|
3,9483
|
3,79
|
| 27/06/2025 |
180.098 |
0,65%
|
3,48
|
3,48
|
3,92
|
3,86
|
| 26/06/2025 |
242.312 |
10,66%
|
3,55
|
3,41
|
3,85
|
3,85
|
| 25/06/2025 |
213.831 |
-3,94%
|
3,605
|
3,41
|
3,6792
|
3,47
|
| 24/06/2025 |
192.688 |
0,00%
|
3,66
|
3,4206
|
3,80
|
3,55
|
| 23/06/2025 |
500.040 |
-4,58%
|
3,8645
|
3,4206
|
3,8645
|
3,54
|
| 20/06/2025 |
384.375 |
-9,32%
|
4,20
|
3,70
|
4,24
|
3,71
|
| 18/06/2025 |
317.632 |
4,03%
|
3,99
|
3,9308
|
4,24
|
4,13
|
| 17/06/2025 |
242.163 |
-0,50%
|
3,92
|
3,87
|
4,1525
|
3,97
|
| 16/06/2025 |
509.116 |
4,18%
|
3,90
|
3,87
|
4,1525
|
3,99
|
| 13/06/2025 |
628.331 |
6,66%
|
3,48
|
3,48
|
3,87
|
3,83
|
| 12/06/2025 |
233.510 |
2,00%
|
3,44
|
3,33
|
3,65
|
3,59
|
| 11/06/2025 |
283.771 |
1,33%
|
3,54
|
3,33
|
3,57
|
3,50
|
| 10/06/2025 |
136.386 |
-1,14%
|
3,535
|
3,3531
|
3,59
|
3,47
|
| 09/06/2025 |
275.151 |
-0,28%
|
3,55
|
3,4012
|
3,59
|
3,50
|
| 06/06/2025 |
907.892 |
10,55%
|
3,24
|
3,175
|
3,6299
|
3,52
|
| 05/06/2025 |
149.779 |
-2,44%
|
3,18
|
3,08
|
3,31
|
3,20
|
| 04/06/2025 |
318.314 |
3,19%
|
3,04
|
3,01
|
3,31
|
3,28
|
| 03/06/2025 |
203.782 |
3,45%
|
3,00
|
2,8835
|
3,16
|
3,16
|
| 02/06/2025 |
160.388 |
4,81%
|
3,03
|
2,86
|
3,08
|
3,04
|
| 30/05/2025 |
253.604 |
-3,45%
|
3,20
|
2,86
|
3,22
|
2,91
|
| 29/05/2025 |
268.637 |
-6,21%
|
3,25
|
2,99
|
3,30
|
3,04
|
| 28/05/2025 |
233.804 |
-1,82%
|
3,18
|
3,15
|
3,37
|
3,23
|
| 27/05/2025 |
447.795 |
7,87%
|
3,21
|
3,15
|
3,37
|
3,29
|
| 23/05/2025 |
333.523 |
-1,30%
|
3,025
|
2,83
|
3,17
|
3,05
|
| 22/05/2025 |
727.533 |
5,88%
|
2,76
|
2,7356
|
3,17
|
3,08
|
| 21/05/2025 |
338.998 |
5,31%
|
2,85
|
2,65
|
2,9899
|
2,89
|
| 20/05/2025 |
320.636 |
-3,93%
|
2,60
|
2,585
|
2,94
|
2,71
|
| 19/05/2025 |
265.634 |
6,03%
|
2,60
|
2,585
|
2,84
|
2,80
|
| 16/05/2025 |
346.101 |
13,62%
|
2,29
|
2,295
|
2,7484
|
2,64
|
| 15/05/2025 |
116.376 |
2,17%
|
2,35
|
2,2701
|
2,36
|
2,35
|
| 14/05/2025 |
186.214 |
0,38%
|
2,415
|
2,26
|
2,4701
|
2,30
|
| 13/05/2025 |
241.818 |
-3,77%
|
2,60
|
2,26
|
2,60
|
2,30
|
| 12/05/2025 |
176.974 |
-5,60%
|
2,5988
|
2,36
|
2,60
|
2,39
|
| 09/05/2025 |
260.816 |
-2,51%
|
2,465
|
2,45
|
2,6795
|
2,50
|
| 08/05/2025 |
280.235 |
6,10%
|
2,455
|
2,44
|
2,6795
|
2,59
|
| 07/05/2025 |
147.021 |
-2,76%
|
2,59
|
2,39
|
2,5975
|
2,46
|
| 06/05/2025 |
299.849 |
-1,97%
|
2,53
|
2,425
|
2,64
|
2,54
|
| 05/05/2025 |
259.023 |
0,78%
|
2,51
|
2,51
|
2,64
|
2,58
|
| 02/05/2025 |
309.302 |
6,70%
|
2,43
|
2,3551
|
2,564
|
2,55
|
| 01/05/2025 |
320.673 |
2,77%
|
2,275
|
2,2601
|
2,54
|
2,39
|
| 30/04/2025 |
212.344 |
1,72%
|
2,255
|
2,2116
|
2,40
|
2,35
|
| 29/04/2025 |
129.616 |
4,51%
|
2,27
|
2,135
|
2,33
|
2,32
|
| 28/04/2025 |
185.474 |
-0,90%
|
2,28
|
2,135
|
2,29
|
2,22
|
| 25/04/2025 |
188.333 |
0,45%
|
2,11
|
2,0401
|
2,3487
|
2,27
|
| 24/04/2025 |
308.030 |
6,46%
|
2,065
|
2,035
|
2,27
|
2,23
|
| 23/04/2025 |
124.262 |
2,44%
|
2,00
|
1,9742
|
2,119
|
2,09
|
| 22/04/2025 |
455.815 |
2,54%
|
2,06
|
1,86
|
2,14
|
2,03
|
| 21/04/2025 |
290.718 |
-4,17%
|
2,0111
|
1,86
|
2,14
|
1,97
|
| 17/04/2025 |
336.756 |
-4,63%
|
2,01
|
1,95
|
2,31
|
2,04
|
| 16/04/2025 |
612.292 |
10,31%
|
1,97
|
1,90
|
2,31
|
2,16
|
| 15/04/2025 |
165.557 |
-1,26%
|
1,97
|
1,90
|
1,9963
|
1,94
|
| 14/04/2025 |
220.185 |
2,09%
|
1,93
|
1,91
|
2,04
|
1,98
|
| 11/04/2025 |
70.591 |
-0,57%
|
1,955
|
1,87
|
1,9882
|
1,91
|
| 10/04/2025 |
78.132 |
0,51%
|
1,92
|
1,85
|
1,9899
|
1,92
|
| 09/04/2025 |
162.083 |
0,51%
|
2,01
|
1,8749
|
2,045
|
1,96
|
| 08/04/2025 |
141.266 |
4,17%
|
1,965
|
1,95
|
2,04
|
1,97
|
| 07/04/2025 |
175.141 |
-0,53%
|
1,74
|
1,6801
|
1,9699
|
1,90
|
| 04/04/2025 |
367.522 |
-9,57%
|
1,955
|
1,76
|
1,96
|
1,89
|
| 03/04/2025 |
240.070 |
-8,73%
|
2,34
|
2,07
|
2,18
|
2,10
|
| 02/04/2025 |
126.900 |
-2,55%
|
2,34
|
2,27
|
2,40
|
2,29
|
| 01/04/2025 |
126.995 |
-4,10%
|
2,44
|
2,34
|
2,4597
|
2,35
|
| 31/03/2025 |
114.584 |
-3,94%
|
2,46
|
2,3835
|
2,52
|
2,44
|
| 28/03/2025 |
173.840 |
0,80%
|
2,52
|
2,4701
|
2,63
|
2,54
|
| 27/03/2025 |
247.880 |
4,58%
|
2,48
|
2,4116
|
2,68
|
2,50
|
| 26/03/2025 |
118.604 |
-7,69%
|
2,63
|
2,35
|
2,578
|
2,40
|
| 25/03/2025 |
83.788 |
0,58%
|
2,63
|
2,56
|
2,6402
|
2,60
|
| 24/03/2025 |
208.104 |
-7,87%
|
2,64
|
2,53
|
2,86
|
2,59
|
| 21/03/2025 |
514.293 |
12,30%
|
2,465
|
2,35
|
2,90
|
2,83
|
| 20/03/2025 |
102.213 |
-3,07%
|
2,56
|
2,50
|
2,615
|
2,52
|
| 19/03/2025 |
132.089 |
-0,76%
|
2,61
|
2,542
|
2,68
|
2,60
|
| 18/03/2025 |
207.381 |
-0,77%
|
2,55
|
2,51
|
2,65
|
2,62
|
| 17/03/2025 |
166.334 |
3,16%
|
2,47
|
2,52
|
2,6319
|
2,61
|
| 14/03/2025 |
176.390 |
3,72%
|
2,53
|
2,4701
|
2,62
|
2,53
|
| 13/03/2025 |
165.392 |
-2,81%
|
2,52
|
2,34
|
2,64
|
2,42
|
| 12/03/2025 |
188.932 |
3,31%
|
2,38
|
2,37
|
2,55
|
2,49
|
| 11/03/2025 |
140.382 |
1,89%
|
2,38
|
2,34
|
2,51
|
2,42
|
| 10/03/2025 |
323.452 |
-7,53%
|
2,58
|
2,3186
|
2,60
|
2,38
|
| 07/03/2025 |
341.627 |
-1,89%
|
2,51
|
2,43
|
2,99
|
2,59
|
| 06/03/2025 |
197.716 |
-2,24%
|
2,54
|
2,525
|
2,69
|
2,64
|
| 05/03/2025 |
237.118 |
11,00%
|
2,47
|
2,38
|
2,68
|
2,68
|
| 04/03/2025 |
314.482 |
-0,82%
|
2,39
|
2,27
|
2,45
|
2,41
|
| 03/03/2025 |
417.094 |
3,31%
|
2,58
|
2,40
|
2,588
|
2,45
|
| 28/02/2025 |
520.548 |
0,00%
|
2,555
|
2,318
|
2,69
|
2,40
|
| 27/02/2025 |
341.774 |
-11,67%
|
2,74
|
2,26
|
2,78
|
2,40
|
| 26/02/2025 |
344.600 |
-11,80%
|
2,99
|
2,6701
|
3,38
|
2,70
|
| 25/02/2025 |
330.537 |
4,57%
|
2,66
|
2,62
|
3,05
|
3,05
|
| 24/02/2025 |
1.589.891 |
-2,20%
|
0,29
|
0,2581
|
2,888
|
2,888
|
| 21/02/2025 |
2.107.782 |
-0,31%
|
0,29
|
0,2841
|
0,3043
|
0,2863
|
| 20/02/2025 |
2.126.842 |
-3,75%
|
0,3064
|
0,28
|
0,3088
|
0,2871
|
| 19/02/2025 |
1.676.302 |
0,06%
|
0,3537
|
0,3001
|
0,3199
|
0,3013
|
