Coursera Inc (COUR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 25/09/2026 |
5.697.943 |
0,40%
|
5,10
|
4,955
|
5,14
|
5,08
|
| 24/09/2026 |
2.094.227 |
-0,98%
|
5,18
|
5,06
|
5,29
|
5,06
|
| 23/09/2026 |
2.089.340 |
-0,39%
|
5,15
|
5,06
|
5,195
|
5,12
|
| 22/09/2026 |
3.553.138 |
-0,39%
|
5,20
|
5,11
|
5,2932
|
5,14
|
| 21/09/2026 |
2.951.085 |
2,28%
|
5,1663
|
4,98
|
5,1663
|
5,16
|
| 18/09/2026 |
1.733.194 |
-2,23%
|
5,1784
|
5,02
|
5,1784
|
5,04
|
| 17/09/2026 |
1.858.364 |
-1,62%
|
5,29
|
5,115
|
5,29
|
5,15
|
| 16/09/2026 |
2.091.764 |
-0,85%
|
5,33
|
5,14
|
5,33
|
5,24
|
| 15/09/2026 |
2.124.922 |
-2,58%
|
5,43
|
5,28
|
5,44
|
5,28
|
| 14/09/2026 |
2.516.956 |
3,74%
|
5,32
|
5,25
|
5,43
|
5,42
|
| 11/09/2026 |
1.634.540 |
1,34%
|
5,39
|
5,19
|
5,39
|
5,22
|
| 10/09/2026 |
2.342.892 |
-1,32%
|
5,23
|
5,22
|
5,39
|
5,23
|
| 09/09/2026 |
1.938.038 |
-4,85%
|
5,60
|
5,30
|
5,60
|
5,30
|
| 08/09/2026 |
1.833.262 |
-4,14%
|
5,8285
|
5,56
|
5,8285
|
5,57
|
| 04/09/2026 |
2.539.462 |
-3,74%
|
5,93
|
5,75
|
5,965
|
5,80
|
| 03/09/2026 |
1.897.542 |
-1,72%
|
6,1957
|
5,9409
|
6,28
|
6,01
|
| 02/09/2026 |
1.547.410 |
-0,73%
|
6,06
|
6,06
|
6,3125
|
6,11
|
| 01/09/2026 |
1.595.198 |
-5,14%
|
6,52
|
6,16
|
6,52
|
6,18
|
| 31/08/2026 |
2.489.739 |
0,75%
|
6,48
|
6,31
|
6,60
|
6,52
|
| 28/08/2026 |
2.036.561 |
1,33%
|
6,36
|
6,36
|
6,635
|
6,47
|
| 27/08/2026 |
2.499.143 |
5,45%
|
6,09
|
6,05
|
6,435
|
6,39
|
| 26/08/2026 |
1.701.569 |
-2,10%
|
6,2167
|
5,96
|
6,2167
|
6,06
|
| 25/08/2026 |
2.047.329 |
2,82%
|
6,0698
|
5,97
|
6,23
|
6,19
|
| 24/08/2026 |
1.893.254 |
0,48%
|
6,0736
|
5,925
|
6,21
|
6,02
|
| 21/08/2026 |
1.658.729 |
2,56%
|
5,8985
|
5,785
|
6,1088
|
6,00
|
| 20/08/2026 |
1.301.965 |
0,09%
|
5,7882
|
5,755
|
5,91
|
5,85
|
| 19/08/2026 |
1.463.509 |
2,72%
|
5,70
|
5,60
|
5,88
|
5,85
|
| 18/08/2026 |
1.780.173 |
2,74%
|
5,7187
|
5,6699
|
5,745
|
5,69
|
| 17/08/2026 |
1.878.980 |
-4,15%
|
5,79
|
5,53
|
5,845
|
5,66
|
| 14/08/2026 |
1.226.546 |
-0,35%
|
5,80
|
5,68
|
5,89
|
5,78
|
| 13/08/2026 |
2.276.683 |
3,94%
|
5,61
|
5,595
|
5,85
|
5,80
|
| 12/08/2026 |
1.761.198 |
-2,02%
|
5,64
|
5,50
|
5,71
|
5,58
|
| 11/08/2026 |
1.572.267 |
-1,56%
|
5,79
|
5,615
|
5,79
|
5,69
|
| 10/08/2026 |
1.691.701 |
-2,29%
|
5,72
|
5,705
|
5,885
|
5,76
|
| 07/08/2026 |
1.823.937 |
4,23%
|
5,60
|
5,564
|
5,90
|
5,90
|
| 06/08/2026 |
1.759.414 |
-4,39%
|
5,788
|
5,47
|
5,788
|
5,56
|
| 05/08/2026 |
2.620.174 |
-4,51%
|
6,10
|
5,81
|
6,13
|
5,81
|
| 04/08/2026 |
3.350.319 |
3,31%
|
5,87
|
5,87
|
6,18
|
6,10
|
| 03/08/2026 |
6.703.294 |
11,11%
|
5,40
|
5,40
|
5,965
|
5,90
|
| 31/07/2026 |
3.166.864 |
0,76%
|
5,29
|
5,10
|
5,34
|
5,31
|
| 30/07/2026 |
10.372.875 |
-14,32%
|
5,36
|
5,05
|
6,18
|
5,27
|
| 29/07/2026 |
7.318.198 |
5,39%
|
6,20
|
5,935
|
6,40
|
6,18
|
| 28/07/2026 |
3.208.919 |
4,00%
|
5,69
|
5,69
|
5,98
|
5,85
|
| 27/07/2026 |
2.275.127 |
4,47%
|
5,45
|
5,44
|
5,665
|
5,63
|
| 24/07/2026 |
1.866.460 |
-0,28%
|
5,4481
|
5,34
|
5,54
|
5,37
|
| 23/07/2026 |
2.794.639 |
0,84%
|
5,2718
|
5,24
|
5,45
|
5,38
|
| 22/07/2026 |
2.463.475 |
-0,37%
|
5,39
|
5,2223
|
5,40
|
5,34
|
| 21/07/2026 |
1.967.921 |
-1,92%
|
5,42
|
5,315
|
5,495
|
5,36
|
| 20/07/2026 |
1.927.581 |
-1,71%
|
5,66
|
5,365
|
5,66
|
5,46
|
| 17/07/2026 |
1.791.941 |
-1,42%
|
5,61
|
5,44
|
5,68
|
5,56
|
| 16/07/2026 |
2.495.116 |
1,17%
|
5,6497
|
5,461
|
5,735
|
5,64
|
| 15/07/2026 |
3.169.986 |
-2,63%
|
5,70
|
5,54
|
5,815
|
5,56
|
| 14/07/2026 |
2.875.141 |
0,71%
|
5,6073
|
5,5368
|
5,82
|
5,71
|
| 13/07/2026 |
2.032.218 |
-0,53%
|
5,64
|
5,64
|
5,875
|
5,67
|
| 10/07/2026 |
2.179.587 |
0,71%
|
5,68
|
5,645
|
5,815
|
5,71
|
| 09/07/2026 |
1.954.304 |
-1,13%
|
5,75
|
5,585
|
5,75
|
5,67
|
| 08/07/2026 |
2.607.574 |
-0,55%
|
5,75
|
5,72
|
5,93
|
5,74
|
| 07/07/2026 |
2.326.349 |
-1,94%
|
6,04
|
5,72
|
6,04
|
5,80
|
| 06/07/2026 |
2.595.706 |
0,34%
|
5,90
|
5,77
|
6,065
|
5,93
|
| 02/07/2026 |
2.448.307 |
-1,09%
|
6,02
|
5,86
|
6,1277
|
5,90
|
| 01/07/2026 |
3.370.876 |
6,12%
|
5,64
|
5,6101
|
6,08
|
5,98
|
| 30/06/2026 |
2.485.961 |
-0,70%
|
5,70
|
5,50
|
5,735
|
5,64
|
| 29/06/2026 |
2.865.033 |
-0,78%
|
5,8099
|
5,635
|
5,84
|
5,68
|
| 26/06/2026 |
2.547.799 |
0,05%
|
5,7219
|
5,615
|
5,875
|
5,74
|
| 25/06/2026 |
3.416.947 |
-5,42%
|
6,02
|
5,75
|
6,26
|
5,76
|
| 24/06/2026 |
9.267.984 |
12,48%
|
5,40
|
5,40
|
6,10
|
6,09
|
| 23/06/2026 |
3.943.455 |
2,07%
|
5,2208
|
5,075
|
5,455
|
5,41
|
| 18/06/2026 |
3.053.073 |
0,85%
|
5,3117
|
5,22
|
5,41
|
5,31
|
| 17/06/2026 |
2.357.545 |
-0,28%
|
5,34
|
5,28
|
5,45
|
5,30
|
| 16/06/2026 |
3.133.276 |
0,66%
|
5,27
|
5,26
|
5,43
|
5,33
|
| 15/06/2026 |
2.343.178 |
-0,66%
|
5,37
|
5,24
|
5,51
|
5,30
|
| 12/06/2026 |
2.462.216 |
0,19%
|
5,40
|
5,2345
|
5,40
|
5,34
|
| 11/06/2026 |
2.462.364 |
-0,38%
|
5,3509
|
5,23
|
5,45
|
5,33
|
| 10/06/2026 |
2.850.711 |
-0,09%
|
5,30
|
5,20
|
5,425
|
5,34
|
| 09/06/2026 |
3.073.518 |
0,47%
|
5,2908
|
5,21
|
5,425
|
5,34
|
| 08/06/2026 |
1.956.758 |
-3,29%
|
5,5193
|
5,265
|
5,5193
|
5,29
|
| 05/06/2026 |
2.472.407 |
-1,71%
|
5,50
|
5,40
|
5,735
|
5,47
|
| 04/06/2026 |
3.037.735 |
4,60%
|
5,36
|
5,32
|
5,74
|
5,57
|
| 03/06/2026 |
2.117.866 |
-3,88%
|
5,5484
|
5,25
|
5,55
|
5,33
|
| 02/06/2026 |
3.098.547 |
-4,40%
|
5,69
|
5,50
|
5,69
|
5,54
|
| 01/06/2026 |
4.491.222 |
7,61%
|
5,43
|
5,35
|
5,89
|
5,80
|
| 29/05/2026 |
3.515.777 |
2,07%
|
5,37
|
5,28
|
5,54
|
5,39
|
| 28/05/2026 |
3.275.227 |
-0,19%
|
5,3156
|
5,265
|
5,50
|
5,31
|
| 27/05/2026 |
3.000.515 |
0,57%
|
5,26
|
5,24
|
5,486
|
5,32
|
| 26/05/2026 |
3.432.195 |
-0,56%
|
5,38
|
5,28
|
5,73
|
5,29
|
| 22/05/2026 |
3.024.680 |
1,53%
|
5,3227
|
5,19
|
5,395
|
5,32
|
| 21/05/2026 |
2.658.268 |
-0,19%
|
5,27
|
5,10
|
5,365
|
5,24
|
| 20/05/2026 |
3.845.053 |
-2,78%
|
5,40
|
5,15
|
5,40
|
5,25
|
| 19/05/2026 |
2.875.201 |
-5,85%
|
5,7497
|
5,355
|
5,81
|
5,40
|
| 18/05/2026 |
3.336.105 |
8,52%
|
5,5003
|
5,45
|
5,83
|
5,73
|
| 15/05/2026 |
2.179.185 |
1,08%
|
5,04
|
5,03
|
5,305
|
5,28
|
| 14/05/2026 |
3.564.058 |
-4,14%
|
5,3391
|
5,05
|
5,375
|
5,09
|
| 13/05/2026 |
3.912.506 |
-7,49%
|
5,6151
|
5,24
|
5,77
|
5,31
|
| 12/05/2026 |
4.237.546 |
1,59%
|
5,68
|
5,47
|
5,85
|
5,74
|
| 11/05/2026 |
2.112.902 |
-2,08%
|
5,88
|
5,645
|
5,88
|
5,66
|
| 08/05/2026 |
2.461.465 |
-7,82%
|
6,30
|
5,75
|
6,30
|
5,78
|
| 07/05/2026 |
2.021.037 |
4,15%
|
6,0796
|
5,98
|
6,3099
|
6,27
|
| 06/05/2026 |
2.210.790 |
1,60%
|
6,00
|
5,89
|
6,13
|
6,03
|
| 05/05/2026 |
1.412.869 |
1,72%
|
5,85
|
5,78
|
5,95
|
5,93
|
| 04/05/2026 |
1.248.161 |
-5,37%
|
6,10
|
5,82
|
6,14
|
5,83
|
