Coursera Inc (COUR)
Exportar para Excel
1 2 3 4 5 > >> |
20-05-2024 |
0 |
-2,53%
|
8,67
|
8,45
|
8,745
|
8,49
|
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
|
09-02-2024 |
624.928 |
1,42%
|
17,65
|
17,55
|
19,36
|
17,87
|
08-02-2024 |
895.908 |
0,80%
|
17,57
|
17,51
|
18,04
|
17,62
|
07-02-2024 |
401.850 |
-1,52%
|
17,70
|
17,29
|
17,73
|
17,48
|
06-02-2024 |
878.643 |
0,74%
|
18,03
|
17,50
|
18,25
|
17,75
|
05-02-2024 |
1.139.762 |
-3,24%
|
18,03
|
17,24
|
18,16
|
17,62
|
02-02-2024 |
2.874.973 |
-4,86%
|
20,385
|
17,96
|
20,5604
|
18,21
|
01-02-2024 |
1.539.557 |
0,00%
|
19,26
|
18,94
|
19,62
|
19,14
|
31-01-2024 |
556.529 |
-3,67%
|
19,75
|
19,13
|
19,92
|
19,14
|
30-01-2024 |
526.871 |
-3,82%
|
20,62
|
19,85
|
20,69
|
19,87
|
29-01-2024 |
875.191 |
4,03%
|
19,925
|
19,87
|
20,725
|
20,66
|
26-01-2024 |
807.452 |
4,75%
|
19,17
|
19,10
|
19,91
|
19,86
|
25-01-2024 |
661.101 |
2,99%
|
18,65
|
18,58
|
19,09
|
18,96
|
24-01-2024 |
631.896 |
-0,43%
|
18,695
|
18,36
|
18,88
|
18,41
|
23-01-2024 |
456.952 |
3,01%
|
17,88
|
17,865
|
18,56
|
18,49
|
22-01-2024 |
618.606 |
2,22%
|
17,58
|
17,56
|
18,40
|
17,95
|
19-01-2024 |
1.433.262 |
-10,32%
|
17,92
|
16,41
|
18,135
|
17,56
|
18-01-2024 |
385.498 |
0,67%
|
19,69
|
19,065
|
19,74
|
19,58
|
17-01-2024 |
431.469 |
-0,82%
|
19,34
|
18,992
|
19,51
|
19,45
|
16-01-2024 |
328.162 |
0,05%
|
19,50
|
19,36
|
19,895
|
19,61
|
15-01-2024 |
351.335 |
1,14%
|
19,31
|
19,34
|
19,67
|
19,60
|
12-01-2024 |
351.335 |
1,14%
|
19,31
|
19,34
|
19,67
|
19,60
|
11-01-2024 |
356.629 |
0,05%
|
19,56
|
19,03
|
19,5642
|
19,38
|
10-01-2024 |
458.947 |
1,41%
|
19,20
|
18,79
|
19,38
|
19,37
|
09-01-2024 |
364.985 |
-0,78%
|
19,01
|
19,01
|
19,3899
|
19,10
|
08-01-2024 |
336.693 |
2,39%
|
18,87
|
18,87
|
19,30
|
19,25
|
05-01-2024 |
337.411 |
-0,58%
|
19,27
|
18,70
|
19,105
|
18,80
|
04-01-2024 |
388.834 |
-1,51%
|
19,27
|
18,89
|
19,305
|
18,91
|
03-01-2024 |
334.051 |
-0,47%
|
19,12
|
19,00
|
19,50
|
19,20
|
02-01-2024 |
496.748 |
-0,41%
|
19,76
|
18,93
|
19,32
|
19,29
|
29-12-2023 |
351.919 |
-1,07%
|
19,76
|
19,365
|
19,70
|
19,37
|