Coursera Inc (COUR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	309.830	0,50%	18,18	18,16	18,54	18,24
19/09/2023	387.223	-2,99%	18,655	18,10	18,66	18,15
18/09/2023	840.495	2,69%	18,22	18,1599	19,00	18,71
15/09/2023	2.012.035	0,33%	18,18	17,85	18,23	18,22
14/09/2023	364.638	-0,44%	18,35	18,045	18,43	18,16
13/09/2023	349.764	-0,65%	18,24	18,00	18,3688	18,27
12/09/2023	549.308	0,88%	18,16	18,12	18,54	18,39
11/09/2023	395.447	0,66%	18,54	17,96	18,33	18,23
08/09/2023	398.903	-1,52%	18,54	18,05	18,65	18,11
07/09/2023	591.362	0,88%	18,03	17,89	18,53	18,39
06/09/2023	887.818	1,84%	17,33	17,70	18,27	18,24
05/09/2023	765.170	2,81%	17,33	17,325	17,91	17,91
04/09/2023	381.903	0,17%	17,60	17,36	17,77	17,42
01/09/2023	381.903	0,17%	17,60	17,36	17,77	17,42
31/08/2023	516.866	1,28%	17,30	17,265	17,54	17,39
30/08/2023	794.709	1,00%	17,08	16,83	17,27	17,17
29/08/2023	612.587	2,35%	16,64	16,54	17,01	17,00
28/08/2023	692.798	-1,66%	16,94	16,485	17,07	16,61
25/08/2023	486.015	2,49%	16,50	16,455	17,005	16,89
24/08/2023	451.591	-1,61%	16,88	16,36	16,93	16,48
23/08/2023	438.273	2,13%	16,42	16,25	16,80	16,75
22/08/2023	473.740	1,24%	16,255	16,115	16,44	16,40
21/08/2023	448.804	2,47%	15,45	15,8673	16,38	16,20
18/08/2023	500.038	1,80%	15,45	15,304	15,85	15,81
17/08/2023	531.451	0,00%	15,45	15,33	15,675	15,53
16/08/2023	773.960	-0,51%	15,28	15,01	15,5496	15,53
15/08/2023	602.034	-1,27%	15,725	15,425	15,718	15,61
14/08/2023	377.158	0,51%	15,30	15,43	15,82	15,81
11/08/2023	366.148	1,88%	15,30	15,26	15,755	15,73
10/08/2023	486.212	2,05%	15,32	15,225	15,495	15,44
09/08/2023	715.236	-4,24%	15,25	14,77	15,49	15,13
08/08/2023	403.759	-0,44%	15,73	15,62	15,875	15,80
07/08/2023	381.839	0,00%	16,06	15,69	16,035	15,87
04/08/2023	358.570	-0,56%	16,06	15,855	16,41	15,87
03/08/2023	2.669.095	0,50%	15,815	15,71	16,0894	15,96
02/08/2023	744.474	0,76%	15,55	15,21	15,90	15,88
01/08/2023	772.334	0,45%	15,50	15,45	15,78	15,76
31/07/2023	1.012.319	2,48%	15,50	15,45	16,33	15,69
28/07/2023	1.887.266	17,68%	15,11	13,82	15,31	15,31
27/07/2023	308.862	-2,25%	13,405	12,93	13,465	13,01
26/07/2023	299.717	1,99%	13,12	12,95	13,355	13,31
25/07/2023	249.400	-0,76%	13,12	12,97	13,18	13,05
24/07/2023	333.088	-0,90%	13,27	13,03	13,37	13,15
21/07/2023	193.395	-0,90%	13,41	13,23	13,64	13,27
20/07/2023	227.524	-2,62%	13,75	13,345	13,79	13,39
19/07/2023	311.433	-1,29%	14,00	13,49	14,11	13,75
18/07/2023	208.375	0,00%	13,95	13,78	14,03	13,93
17/07/2023	305.368	4,50%	13,40	13,25	14,03	13,93
14/07/2023	205.958	-1,91%	13,58	13,21	13,60	13,33
13/07/2023	373.685	-0,59%	13,72	13,53	13,805	13,59
12/07/2023	268.501	3,33%	13,49	13,18	13,7299	13,67
11/07/2023	227.784	0,99%	13,125	13,08	13,405	13,23
10/07/2023	643.900	1,47%	12,90	12,835	13,25	13,10
07/07/2023	302.882	5,65%	12,32	12,23	13,01	12,91
06/07/2023	382.421	-5,05%	12,61	12,15	12,63	12,22
05/07/2023	274.526	-1,23%	12,93	12,725	13,085	12,87
04/07/2023	103.846	-0,38%	12,94	12,97	13,10	12,97
03/07/2023	103.839	-0,38%	12,94	12,97	13,10	12,97
30/06/2023	190.912	1,01%	12,94	12,905	13,11	13,02
29/06/2023	259.874	-1,30%	13,06	12,85	13,27	12,89
28/06/2023	344.564	3,24%	12,51	12,52	13,11	13,06
27/06/2023	228.532	-1,40%	12,90	12,65	12,97	12,65
26/06/2023	467.881	1,34%	12,64	12,5308	12,885	12,83
23/06/2023	414.189	-2,32%	12,77	12,58	12,94	12,66
22/06/2023	319.936	-1,07%	13,02	12,81	13,07	12,96
21/06/2023	320.881	-0,53%	13,02	12,80	13,275	13,10
20/06/2023	494.812	0,84%	12,98	12,73	13,19	13,17
19/06/2023	296.996	-2,03%	13,42	13,04	13,42	13,06
16/06/2023	296.996	-2,03%	13,42	13,04	13,42	13,06
15/06/2023	247.858	1,60%	12,94	12,88	13,36	13,33
14/06/2023	312.227	-0,61%	13,24	12,89	13,41	13,12
13/06/2023	335.853	1,15%	13,24	13,1025	13,445	13,20
12/06/2023	227.105	0,62%	13,07	12,94	13,19	13,05
09/06/2023	236.229	0,23%	12,89	12,94	13,18	12,97
08/06/2023	429.628	0,31%	12,80	12,54	13,01	12,94
07/06/2023	489.290	-4,30%	13,69	12,88	13,76	12,90
06/06/2023	347.207	0,75%	13,26	13,20	13,6381	13,48
05/06/2023	310.808	1,52%	13,07	13,03	13,415	13,38
02/06/2023	375.570	2,57%	12,52	12,50	13,188	13,18
01/06/2023	392.117	1,50%	12,52	12,50	12,955	12,85
31/05/2023	419.735	0,48%	12,47	12,44	12,84	12,66
30/05/2023	419.735	0,48%	12,47	12,44	12,84	12,50
29/05/2023	360.456	0,08%	12,47	12,395	12,68	12,44
26/05/2023	360.456	0,08%	12,47	12,395	12,68	12,44
25/05/2023	454.379	-0,88%	12,68	12,415	12,87	12,43
24/05/2023	373.323	0,32%	12,38	12,335	12,59	12,54
23/05/2023	636.480	1,13%	12,40	12,19	12,70	12,50
22/05/2023	518.280	3,00%	12,00	11,89	12,515	12,36
19/05/2023	624.847	-2,04%	12,34	11,95	12,53	12,00
18/05/2023	576.391	5,51%	11,76	11,625	12,28	12,25
17/05/2023	628.972	0,69%	11,45	11,20	11,73	11,61
16/05/2023	722.390	-4,47%	11,85	11,465	11,975	11,53
15/05/2023	582.483	4,14%	11,63	11,56	12,14	12,07
12/05/2023	675.030	4,03%	11,17	11,13	11,61	11,63
11/05/2023	527.908	-5,25%	11,25	10,96	11,41	11,18
10/05/2023	492.794	3,33%	11,64	11,59	11,90	11,80
09/05/2023	564.609	0,97%	11,21	11,14	11,72	11,42
08/05/2023	614.525	3,19%	11,03	11,02	11,465	11,31
05/05/2023	566.257	-1,26%	11,215	10,93	11,215	10,96
04/05/2023	520.974	-3,68%	11,04	10,88	11,275	10,74