Coursera Inc (COUR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	468.669	-0,91%	19,76	19,27	19,78	19,58
27/12/2023	338.113	-1,20%	20,11	19,72	20,18	19,76
26/12/2023	469.155	0,65%	19,815	19,76	20,09	20,00
22/12/2023	275.280	-0,50%	20,10	19,78	20,1516	19,87
21/12/2023	397.072	1,37%	19,77	19,485	19,97	19,97
20/12/2023	438.559	-2,57%	20,01	19,69	20,285	19,70
19/12/2023	418.388	0,40%	20,17	20,02	20,31	20,22
18/12/2023	436.884	1,92%	19,69	19,46	20,345	20,14
15/12/2023	606.369	-4,82%	20,68	19,725	20,77	19,76
14/12/2023	494.771	-0,91%	20,78	20,21	20,98	20,76
13/12/2023	412.945	1,45%	20,78	20,3912	20,98	20,95
12/12/2023	387.001	-1,85%	20,71	20,65	21,05	20,65
11/12/2023	401.615	1,54%	20,71	20,58	21,10	21,04
08/12/2023	364.430	-0,05%	20,625	20,62	20,90	20,72
07/12/2023	342.664	-0,19%	20,75	20,35	20,76	20,73
06/12/2023	347.780	-0,76%	20,44	20,665	21,22	20,77
05/12/2023	375.899	2,30%	20,44	20,385	20,95	20,93
04/12/2023	487.059	1,24%	20,16	20,01	20,50	20,46
01/12/2023	475.987	2,33%	20,00	19,69	20,27	20,21
30/11/2023	374.292	-0,90%	19,93	19,59	20,10	19,75
29/11/2023	527.000	0,40%	19,93	19,84	20,25	19,93
28/11/2023	416.717	0,25%	19,81	19,59	20,025	19,85
27/11/2023	550.091	0,97%	19,67	19,5401	19,978	19,80
24/11/2023	137.332	1,22%	19,67	19,479	19,75	19,94
23/11/2023	514.181	2,19%	19,45	19,4316	19,87	19,56
22/11/2023	512.937	2,93%	19,45	19,4316	19,87	19,70
21/11/2023	370.282	-1,24%	19,27	18,9601	19,48	19,14
20/11/2023	385.947	1,04%	19,10	19,0533	19,541	19,38
17/11/2023	699.025	-1,64%	19,49	19,075	19,5525	19,18
16/11/2023	770.449	-0,56%	19,32	19,02	19,655	19,50
15/11/2023	869.221	-1,26%	19,72	19,47	20,0201	19,61
14/11/2023	768.088	5,36%	19,43	19,25	19,86	19,86
13/11/2023	358.652	1,02%	18,62	18,345	18,85	18,85
10/11/2023	313.543	1,08%	18,38	18,2106	18,679	18,66
09/11/2023	366.173	-1,23%	18,84	18,41	19,0599	18,46
08/11/2023	767.245	-0,37%	18,61	18,35	18,87	18,69
07/11/2023	1.051.962	6,05%	17,86	17,86	18,80	18,76
06/11/2023	631.377	-1,99%	18,195	17,49	18,17	17,69
03/11/2023	1.536.041	0,22%	18,44	17,98	18,78	18,05
02/11/2023	525.211	1,01%	17,35	17,79	18,55	18,01
01/11/2023	756.478	2,83%	17,35	17,32	17,973	17,83
31/10/2023	674.612	-2,09%	17,39	17,32	17,86	17,34
30/10/2023	1.053.987	2,97%	17,39	17,225	17,9975	17,71
27/10/2023	1.123.998	1,05%	19,15	16,58	19,15	17,36
26/10/2023	717.112	-0,69%	17,76	16,79	17,405	17,18
25/10/2023	566.800	-3,19%	17,76	17,185	18,35	17,30
24/10/2023	345.494	-0,11%	17,67	17,28	18,31	17,87
23/10/2023	405.929	0,28%	17,67	17,28	18,24	17,89
20/10/2023	378.383	-1,00%	18,03	17,67	18,095	17,84
19/10/2023	409.749	-1,26%	18,48	17,945	18,435	18,02
18/10/2023	416.179	-1,99%	18,35	18,085	18,63	18,25
17/10/2023	542.103	1,75%	18,35	18,10	19,00	18,62
16/10/2023	469.136	0,61%	18,85	18,16	18,589	18,30
13/10/2023	419.252	-3,30%	18,85	18,16	18,8817	18,19
12/10/2023	483.101	-1,00%	18,69	18,53	19,5492	18,81
11/10/2023	439.907	1,23%	18,69	18,82	19,3558	19,00
10/10/2023	438.064	0,00%	17,965	18,69	18,985	18,77
09/10/2023	480.977	3,08%	17,965	17,822	18,86	18,77
06/10/2023	535.007	1,00%	18,08	17,67	18,259	18,21
05/10/2023	1.068.878	-0,72%	18,08	17,5214	18,19	18,03
04/10/2023	589.062	0,22%	18,13	17,93	18,28	18,16
03/10/2023	601.145	-1,47%	18,22	17,965	18,49	18,12
02/10/2023	385.637	-1,61%	18,69	18,26	18,84	18,39
29/09/2023	515.809	1,57%	18,215	18,52	19,00	18,76
28/09/2023	377.891	0,98%	18,215	18,10	18,58	18,51
27/09/2023	303.076	1,50%	18,205	18,09	18,4223	18,33
26/09/2023	389.322	-1,85%	18,39	18,01	18,565	18,06
25/09/2023	428.466	1,60%	17,90	17,905	18,43	18,40
22/09/2023	330.367	3,07%	17,92	17,7106	18,185	18,11
21/09/2023	376.879	-3,67%	18,18	17,575	18,49	17,57