Coursera Inc (COUR)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 05/11/2025 |
832.207 |
0,50%
|
8,06
|
8,06
|
8,23
|
8,11
|
| 04/11/2025 |
803.999 |
-2,30%
|
8,20
|
8,05
|
8,26
|
8,07
|
| 03/11/2025 |
816.011 |
-1,90%
|
8,44
|
8,25
|
8,51
|
8,26
|
| 31/10/2025 |
837.300 |
1,69%
|
8,35
|
8,27
|
8,44
|
8,42
|
| 30/10/2025 |
874.663 |
-2,01%
|
8,39
|
8,26
|
8,47
|
8,28
|
| 29/10/2025 |
1.381.934 |
-7,04%
|
9,00
|
8,365
|
9,00
|
8,45
|
| 28/10/2025 |
1.451.197 |
-0,76%
|
9,15
|
8,915
|
9,235
|
9,09
|
| 27/10/2025 |
775.685 |
-0,43%
|
9,33
|
9,08
|
9,38
|
9,16
|
| 24/10/2025 |
2.104.550 |
-12,88%
|
9,19
|
9,03
|
9,88
|
9,20
|
| 23/10/2025 |
1.588.713 |
1,05%
|
10,43
|
10,41
|
10,71
|
10,56
|
| 22/10/2025 |
923.653 |
-2,61%
|
10,69
|
10,44
|
10,77
|
10,45
|
| 21/10/2025 |
824.741 |
1,04%
|
10,60
|
10,495
|
10,76
|
10,73
|
| 20/10/2025 |
662.787 |
5,88%
|
10,09
|
10,09
|
10,675
|
10,62
|
| 17/10/2025 |
618.959 |
-0,59%
|
9,98
|
9,91
|
10,15
|
10,03
|
| 16/10/2025 |
760.214 |
-1,56%
|
10,27
|
10,09
|
10,42
|
10,09
|
| 15/10/2025 |
1.073.208 |
0,39%
|
10,24
|
10,21
|
10,495
|
10,25
|
| 14/10/2025 |
757.322 |
1,09%
|
9,96
|
9,94
|
10,29
|
10,21
|
| 13/10/2025 |
586.502 |
1,41%
|
10,05
|
9,965
|
10,185
|
10,10
|
| 10/10/2025 |
948.239 |
-2,26%
|
10,17
|
9,95
|
10,22
|
9,96
|
| 09/10/2025 |
633.682 |
0,69%
|
10,05
|
9,99
|
10,305
|
10,19
|
| 08/10/2025 |
699.277 |
2,33%
|
9,98
|
9,835
|
10,14
|
10,12
|
| 07/10/2025 |
1.686.914 |
-3,89%
|
10,23
|
9,785
|
10,30
|
9,89
|
| 06/10/2025 |
2.068.446 |
0,39%
|
10,38
|
10,16
|
11,11
|
10,29
|
| 03/10/2025 |
1.334.119 |
-8,56%
|
10,93
|
10,24
|
11,13
|
10,25
|
| 02/10/2025 |
661.822 |
0,18%
|
11,25
|
11,105
|
11,27
|
11,21
|
| 01/10/2025 |
846.590 |
-4,44%
|
11,56
|
11,11
|
11,61
|
11,19
|
| 30/09/2025 |
718.359 |
-2,98%
|
12,09
|
11,54
|
12,20
|
11,71
|
| 29/09/2025 |
862.781 |
2,99%
|
11,80
|
11,80
|
12,31
|
12,07
|
| 26/09/2025 |
552.854 |
0,86%
|
11,66
|
11,63
|
11,795
|
11,72
|
| 25/09/2025 |
544.284 |
-1,53%
|
11,74
|
11,43
|
11,80
|
11,62
|
| 24/09/2025 |
849.061 |
0,25%
|
11,84
|
11,70
|
11,95
|
11,80
|
| 23/09/2025 |
842.687 |
-1,09%
|
11,86
|
11,765
|
12,085
|
11,77
|
| 22/09/2025 |
996.762 |
2,15%
|
11,58
|
11,51
|
12,01
|
11,90
|
| 19/09/2025 |
2.206.818 |
0,52%
|
11,65
|
11,50
|
11,70
|
11,65
|
| 18/09/2025 |
676.645 |
2,39%
|
11,31
|
11,31
|
11,62
|
11,59
|
| 17/09/2025 |
680.543 |
2,35%
|
11,11
|
11,11
|
11,58
|
11,32
|
| 16/09/2025 |
1.298.830 |
1,47%
|
10,98
|
10,81
|
11,27
|
11,06
|
| 15/09/2025 |
779.518 |
-0,64%
|
11,14
|
10,85
|
11,24
|
10,90
|
| 12/09/2025 |
731.644 |
1,01%
|
10,83
|
10,77
|
10,985
|
10,97
|
| 11/09/2025 |
927.401 |
3,53%
|
10,58
|
10,37
|
10,875
|
10,86
|
| 10/09/2025 |
1.052.945 |
-12,22%
|
11,83
|
10,48
|
11,83
|
10,49
|
| 09/09/2025 |
1.078.075 |
3,02%
|
11,63
|
11,42
|
12,16
|
11,95
|
| 08/09/2025 |
622.777 |
3,02%
|
11,29
|
11,25
|
11,625
|
11,60
|
| 05/09/2025 |
644.147 |
0,36%
|
11,22
|
11,035
|
11,40
|
11,26
|
| 04/09/2025 |
474.500 |
0,54%
|
11,15
|
10,98
|
11,235
|
11,22
|
| 03/09/2025 |
687.900 |
1,00%
|
11,09
|
10,97
|
11,25
|
11,16
|
| 02/09/2025 |
1.231.685 |
-3,91%
|
11,17
|
10,77
|
11,49
|
11,05
|
| 29/08/2025 |
845.589 |
-0,95%
|
11,51
|
11,315
|
11,525
|
11,50
|
| 28/08/2025 |
845.851 |
2,74%
|
11,29
|
11,29
|
11,785
|
11,61
|
| 27/08/2025 |
865.110 |
1,62%
|
11,12
|
11,10
|
11,365
|
11,30
|
| 26/08/2025 |
875.718 |
-0,18%
|
11,15
|
11,075
|
11,36
|
11,12
|
| 25/08/2025 |
538.533 |
-2,11%
|
11,36
|
11,13
|
11,365
|
11,14
|
| 22/08/2025 |
956.822 |
0,89%
|
11,27
|
11,19
|
11,51
|
11,38
|
| 21/08/2025 |
940.739 |
-0,70%
|
11,32
|
11,16
|
11,36
|
11,28
|
| 20/08/2025 |
738.118 |
-1,05%
|
11,39
|
11,295
|
11,465
|
11,36
|
| 19/08/2025 |
746.677 |
-3,69%
|
11,92
|
11,47
|
11,92
|
11,48
|
| 18/08/2025 |
748.636 |
0,08%
|
11,87
|
11,76
|
12,065
|
11,92
|
| 15/08/2025 |
983.823 |
0,17%
|
11,94
|
11,82
|
12,17
|
11,91
|
| 14/08/2025 |
618.279 |
-2,54%
|
12,10
|
11,81
|
12,12
|
11,89
|
| 13/08/2025 |
1.118.085 |
3,65%
|
11,82
|
11,77
|
12,20
|
12,20
|
| 12/08/2025 |
1.232.500 |
1,03%
|
11,66
|
11,63
|
11,84
|
11,77
|
| 11/08/2025 |
854.221 |
-3,96%
|
12,17
|
11,595
|
12,195
|
11,65
|
| 08/08/2025 |
977.307 |
0,33%
|
12,30
|
12,08
|
12,345
|
12,13
|
| 07/08/2025 |
1.125.132 |
-4,80%
|
12,70
|
11,83
|
12,755
|
12,09
|
| 06/08/2025 |
1.047.944 |
4,27%
|
12,32
|
12,28
|
12,929
|
12,70
|
| 05/08/2025 |
1.276.249 |
-1,54%
|
12,49
|
11,99
|
12,76
|
12,18
|
| 04/08/2025 |
927.385 |
1,64%
|
12,34
|
12,245
|
12,56
|
12,37
|
| 01/08/2025 |
1.321.220 |
-3,72%
|
12,40
|
12,04
|
12,56
|
12,17
|
| 31/07/2025 |
1.585.565 |
5,69%
|
12,14
|
12,015
|
12,905
|
12,64
|
| 30/07/2025 |
1.486.984 |
-0,42%
|
11,99
|
11,78
|
12,24
|
11,96
|
| 29/07/2025 |
1.453.328 |
-4,00%
|
12,50
|
11,94
|
12,50
|
12,01
|
| 28/07/2025 |
3.503.104 |
1,13%
|
12,65
|
12,225
|
13,56
|
12,51
|
| 25/07/2025 |
5.767.058 |
36,23%
|
11,60
|
11,00
|
12,49
|
12,37
|
| 24/07/2025 |
1.242.056 |
1,34%
|
8,92
|
8,90
|
9,195
|
9,08
|
| 23/07/2025 |
703.472 |
0,45%
|
8,92
|
8,71
|
8,995
|
8,96
|
| 22/07/2025 |
1.032.238 |
-0,11%
|
8,96
|
8,85
|
9,025
|
8,92
|
| 21/07/2025 |
699.852 |
2,17%
|
8,77
|
8,76
|
8,975
|
8,93
|
| 18/07/2025 |
893.053 |
1,16%
|
8,63
|
8,48
|
8,74
|
8,74
|
| 17/07/2025 |
566.288 |
0,12%
|
8,56
|
8,54
|
8,765
|
8,64
|
| 16/07/2025 |
775.160 |
2,37%
|
8,50
|
8,475
|
8,77
|
8,63
|
| 15/07/2025 |
594.023 |
1,20%
|
8,44
|
8,40
|
8,70
|
8,43
|
| 14/07/2025 |
609.935 |
2,97%
|
8,03
|
8,00
|
8,34
|
8,33
|
| 11/07/2025 |
634.422 |
-3,11%
|
8,27
|
8,03
|
8,31
|
8,09
|
| 10/07/2025 |
898.985 |
-5,44%
|
8,81
|
8,335
|
8,81
|
8,35
|
| 09/07/2025 |
1.166.716 |
2,56%
|
8,61
|
8,475
|
8,94
|
8,83
|
| 08/07/2025 |
682.585 |
0,94%
|
8,55
|
8,49
|
8,62
|
8,61
|
| 07/07/2025 |
695.061 |
-0,47%
|
8,53
|
8,42
|
8,57
|
8,53
|
| 04/07/2025 |
348.623 |
0,23%
|
8,41
|
8,41
|
8,61
|
8,57
|
| 03/07/2025 |
300.156 |
1,42%
|
8,41
|
8,41
|
8,605
|
8,57
|
| 02/07/2025 |
506.965 |
-3,21%
|
8,72
|
8,415
|
8,72
|
8,45
|
| 01/07/2025 |
575.832 |
-0,34%
|
8,73
|
8,625
|
8,875
|
8,73
|
| 30/06/2025 |
533.649 |
0,11%
|
8,77
|
8,71
|
8,89
|
8,76
|
| 27/06/2025 |
1.114.240 |
1,39%
|
8,54
|
8,50
|
8,86
|
8,75
|
| 26/06/2025 |
420.912 |
1,41%
|
8,55
|
8,35
|
8,64
|
8,63
|
| 25/06/2025 |
344.830 |
-0,82%
|
8,59
|
8,385
|
8,62
|
8,51
|
| 24/06/2025 |
475.281 |
1,78%
|
8,44
|
8,315
|
8,595
|
8,58
|
| 23/06/2025 |
564.688 |
1,69%
|
8,29
|
8,225
|
8,475
|
8,43
|
| 20/06/2025 |
926.916 |
0,36%
|
8,30
|
8,24
|
8,575
|
8,29
|
| 18/06/2025 |
338.297 |
-0,96%
|
8,34
|
8,25
|
8,355
|
8,26
|
| 17/06/2025 |
397.942 |
0,97%
|
8,20
|
8,145
|
8,35
|
8,34
|
