Coursera Inc (COUR)
Exportar para Excel
1 2 3 4 5 > >> |
01/07/2024 |
2.413.467 |
0,00%
|
7,09
|
7,00
|
7,28
|
7,16
|
28/06/2024 |
2.413.467 |
4,07%
|
7,09
|
7,00
|
7,28
|
7,16
|
27/06/2024 |
857.657 |
5,85%
|
6,50
|
6,465
|
6,915
|
6,88
|
26/06/2024 |
646.830 |
0,31%
|
6,44
|
6,425
|
6,55
|
6,50
|
25/06/2024 |
985.283 |
-2,56%
|
6,61
|
6,465
|
6,61
|
6,48
|
24/06/2024 |
619.078 |
0,76%
|
6,65
|
6,61
|
6,82
|
6,65
|
21/06/2024 |
1.534.665 |
-2,08%
|
6,73
|
6,485
|
6,85
|
6,60
|
20/06/2024 |
1.144.831 |
4,66%
|
6,38
|
6,36
|
6,79
|
6,74
|
19/06/2024 |
976.750 |
0,00%
|
6,60
|
6,36
|
6,60
|
6,44
|
18/06/2024 |
976.750 |
-3,16%
|
6,60
|
6,36
|
6,60
|
6,44
|
17/06/2024 |
849.761 |
-0,60%
|
6,72
|
6,52
|
6,735
|
6,61
|
14/06/2024 |
1.404.856 |
-0,75%
|
6,68
|
6,57
|
6,735
|
6,65
|
13/06/2024 |
936.710 |
-3,74%
|
6,92
|
6,665
|
6,9596
|
6,70
|
12/06/2024 |
928.674 |
-2,38%
|
7,29
|
6,95
|
7,37
|
6,96
|
11/06/2024 |
787.196 |
-1,11%
|
7,20
|
7,07
|
7,305
|
7,13
|
10/06/2024 |
905.092 |
0,98%
|
7,12
|
7,075
|
7,255
|
7,21
|
07/06/2024 |
2.305.548 |
-5,43%
|
7,41
|
7,11
|
7,5099
|
7,14
|
06/06/2024 |
3.239.119 |
4,86%
|
7,24
|
7,15
|
7,685
|
7,55
|
05/06/2024 |
4.284.361 |
-0,48%
|
7,29
|
7,175
|
7,36
|
7,215
|
04/06/2024 |
1.156.963 |
-2,03%
|
7,385
|
7,1702
|
7,36
|
7,25
|
03/06/2024 |
1.121.774 |
-2,63%
|
7,60
|
7,32
|
7,73
|
7,40
|
31/05/2024 |
835.440 |
-0,13%
|
7,66
|
7,49
|
7,68
|
7,60
|
30/05/2024 |
1.371.621 |
-0,91%
|
7,66
|
7,55
|
7,805
|
7,61
|
29/05/2024 |
1.098.759 |
-2,17%
|
7,725
|
7,61
|
7,784
|
7,68
|
28/05/2024 |
1.649.954 |
2,08%
|
7,71
|
7,63
|
7,91
|
7,85
|
27/05/2024 |
706.022 |
0,00%
|
7,85
|
7,66
|
7,90
|
7,69
|
24/05/2024 |
706.022 |
-3,76%
|
7,85
|
7,66
|
7,90
|
7,69
|
23/05/2024 |
911.672 |
-1,75%
|
8,01
|
7,79
|
8,055
|
7,85
|
22/05/2024 |
990.729 |
-3,03%
|
8,29
|
7,97
|
8,26
|
7,99
|
21/05/2024 |
923.785 |
-4,41%
|
8,57
|
8,20
|
8,60
|
8,24
|
20/05/2024 |
1.486.342 |
1,53%
|
8,45
|
8,36
|
8,66
|
8,62
|
17/05/2024 |
957.586 |
-2,53%
|
8,67
|
8,45
|
8,745
|
8,49
|
16/05/2024 |
1.286.224 |
-2,79%
|
8,95
|
8,675
|
9,05
|
8,71
|
15/05/2024 |
796.448 |
1,47%
|
8,86
|
8,8025
|
8,99
|
8,96
|
14/05/2024 |
1.100.867 |
1,61%
|
8,86
|
8,755
|
8,905
|
8,83
|
13/05/2024 |
738.056 |
-0,57%
|
8,87
|
8,65
|
8,91
|
8,78
|
10/05/2024 |
619.998 |
-3,39%
|
9,115
|
8,80
|
9,115
|
8,83
|
09/05/2024 |
790.685 |
-1,72%
|
9,345
|
9,05
|
9,35
|
9,14
|
08/05/2024 |
763.380 |
-3,93%
|
9,56
|
9,225
|
9,665
|
9,30
|
07/05/2024 |
739.793 |
1,04%
|
9,56
|
9,545
|
9,8202
|
9,68
|
06/05/2024 |
990.190 |
-0,31%
|
9,75
|
9,56
|
9,82
|
9,58
|
03/05/2024 |
1.155.104 |
0,84%
|
9,98
|
9,60
|
10,01
|
9,61
|
02/05/2024 |
1.357.275 |
-2,46%
|
9,98
|
9,475
|
9,81
|
9,53
|
01/05/2024 |
2.046.079 |
-4,40%
|
9,98
|
9,68
|
10,25
|
9,77
|
30/04/2024 |
4.182.638 |
-14,09%
|
9,98
|
9,90
|
10,81
|
10,215
|
29/04/2024 |
1.689.531 |
-0,67%
|
12,175
|
11,65
|
12,20
|
11,89
|
26/04/2024 |
991.631 |
1,87%
|
11,78
|
11,71
|
12,04
|
11,97
|
25/04/2024 |
656.033 |
-1,43%
|
11,76
|
11,63
|
11,885
|
11,75
|
24/04/2024 |
558.826 |
-1,65%
|
12,13
|
11,8709
|
12,22
|
11,92
|
23/04/2024 |
652.810 |
-0,90%
|
12,27
|
12,08
|
12,37
|
12,12
|
22/04/2024 |
835.738 |
2,34%
|
12,07
|
11,985
|
12,36
|
12,23
|
19/04/2024 |
1.160.712 |
0,42%
|
11,805
|
11,7793
|
12,33
|
11,95
|
18/04/2024 |
834.207 |
0,59%
|
11,83
|
11,76
|
12,15
|
11,90
|
17/04/2024 |
639.656 |
-1,25%
|
12,10
|
11,82
|
12,20
|
11,83
|
16/04/2024 |
767.232 |
-3,39%
|
13,02
|
11,97
|
12,35
|
11,98
|
15/04/2024 |
699.655 |
-5,34%
|
13,02
|
12,335
|
13,04
|
12,40
|
12/04/2024 |
1.019.018 |
-0,08%
|
13,05
|
12,9198
|
13,24
|
13,10
|
11/04/2024 |
741.943 |
-0,68%
|
13,25
|
13,00
|
13,29
|
13,11
|
10/04/2024 |
661.124 |
-2,58%
|
13,22
|
13,12
|
13,39
|
13,20
|
09/04/2024 |
339.757 |
-0,07%
|
13,58
|
13,475
|
13,735
|
13,55
|
08/04/2024 |
461.132 |
-2,02%
|
13,905
|
13,56
|
13,895
|
13,56
|
05/04/2024 |
461.152 |
1,39%
|
13,55
|
13,57
|
14,01
|
13,84
|
04/04/2024 |
597.812 |
0,74%
|
13,72
|
13,64
|
14,0375
|
13,65
|
03/04/2024 |
707.244 |
-1,38%
|
13,675
|
13,51
|
13,86
|
13,55
|
02/04/2024 |
489.325 |
-1,15%
|
13,70
|
13,5603
|
13,96
|
13,74
|
01/04/2024 |
434.788 |
-0,86%
|
14,055
|
13,89
|
14,14
|
13,90
|
28/03/2024 |
528.800 |
-0,36%
|
14,115
|
13,98
|
14,29
|
14,02
|
27/03/2024 |
523.413 |
1,22%
|
14,04
|
13,925
|
14,31
|
14,07
|
26/03/2024 |
704.981 |
-0,22%
|
14,03
|
13,815
|
14,04
|
13,90
|
25/03/2024 |
479.812 |
-0,14%
|
14,04
|
13,89
|
14,09
|
13,93
|
22/03/2024 |
357.602 |
-3,13%
|
14,375
|
13,935
|
14,42
|
13,95
|
21/03/2024 |
342.578 |
-0,90%
|
14,28
|
14,375
|
14,64
|
14,40
|
20/03/2024 |
263.853 |
2,18%
|
14,28
|
14,1717
|
14,64
|
14,53
|
19/03/2024 |
591.471 |
-0,98%
|
14,27
|
13,97
|
14,32
|
14,22
|
18/03/2024 |
484.052 |
1,27%
|
14,26
|
14,15
|
14,52
|
14,36
|
15/03/2024 |
700.390 |
-1,94%
|
14,465
|
13,99
|
14,58
|
14,18
|
14/03/2024 |
482.749 |
-1,90%
|
14,81
|
14,30
|
14,83
|
14,46
|
13/03/2024 |
447.459 |
0,82%
|
14,64
|
14,63
|
14,98
|
14,74
|
12/03/2024 |
284.318 |
-2,08%
|
14,875
|
14,61
|
14,92
|
14,62
|
11/03/2024 |
342.526 |
-1,58%
|
15,07
|
14,89
|
15,335
|
14,93
|
08/03/2024 |
364.558 |
0,86%
|
15,07
|
15,08
|
15,40
|
15,17
|
07/03/2024 |
419.349 |
0,27%
|
15,07
|
14,95
|
15,28
|
15,04
|
06/03/2024 |
437.596 |
0,00%
|
15,24
|
14,83
|
15,16
|
15,00
|
05/03/2024 |
666.327 |
-2,53%
|
15,24
|
14,925
|
15,25
|
15,00
|
04/03/2024 |
468.320 |
-3,39%
|
15,96
|
15,27
|
15,905
|
15,39
|
01/03/2024 |
383.525 |
-0,87%
|
16,08
|
15,74
|
16,18
|
15,93
|
29/02/2024 |
644.784 |
1,90%
|
15,935
|
15,81
|
16,12
|
16,07
|
28/02/2024 |
483.331 |
-3,61%
|
16,18
|
15,695
|
16,18
|
15,77
|
27/02/2024 |
485.837 |
1,05%
|
16,27
|
16,14
|
16,42
|
16,36
|
26/02/2024 |
474.178 |
-1,76%
|
16,37
|
16,14
|
16,445
|
16,19
|
23/02/2024 |
364.810 |
0,55%
|
16,30
|
16,23
|
16,74
|
16,48
|
22/02/2024 |
468.232 |
1,05%
|
16,30
|
16,23
|
16,44
|
16,39
|
21/02/2024 |
477.587 |
-1,82%
|
16,30
|
16,03
|
16,39
|
16,22
|
20/02/2024 |
533.225 |
-2,02%
|
16,73
|
16,36
|
16,84
|
16,52
|
19/02/2024 |
661.212 |
0,00%
|
16,95
|
16,80
|
17,17
|
16,86
|
16/02/2024 |
661.212 |
-1,00%
|
16,95
|
16,80
|
17,17
|
16,86
|
15/02/2024 |
697.919 |
0,06%
|
17,04
|
16,545
|
17,04
|
17,04
|
14/02/2024 |
439.762 |
0,06%
|
17,26
|
16,83
|
17,315
|
17,03
|
13/02/2024 |
611.435 |
-3,30%
|
17,91
|
16,87
|
17,395
|
17,02
|
12/02/2024 |
599.164 |
-1,51%
|
17,91
|
17,53
|
17,95
|
17,60
|