Coursera Inc (COUR)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 16/06/2025 |
315.543 |
-0,48%
|
8,35
|
8,26
|
8,395
|
8,26
|
| 13/06/2025 |
408.427 |
-2,35%
|
8,36
|
8,225
|
8,44
|
8,30
|
| 12/06/2025 |
352.079 |
-1,05%
|
8,53
|
8,475
|
8,63
|
8,50
|
| 11/06/2025 |
434.798 |
-0,69%
|
8,77
|
8,54
|
8,77
|
8,59
|
| 10/06/2025 |
460.297 |
-2,26%
|
8,85
|
8,565
|
8,85
|
8,65
|
| 09/06/2025 |
511.997 |
-0,90%
|
8,92
|
8,835
|
9,04
|
8,85
|
| 06/06/2025 |
703.630 |
0,79%
|
8,93
|
8,59
|
8,95
|
8,93
|
| 05/06/2025 |
704.031 |
-5,54%
|
9,02
|
8,82
|
9,145
|
8,86
|
| 04/06/2025 |
721.460 |
3,30%
|
9,10
|
9,10
|
9,515
|
9,38
|
| 03/06/2025 |
541.293 |
-0,98%
|
9,13
|
9,015
|
9,155
|
9,08
|
| 02/06/2025 |
489.687 |
3,62%
|
8,83
|
8,81
|
9,195
|
9,17
|
| 30/05/2025 |
632.522 |
-1,56%
|
8,98
|
8,80
|
8,98
|
8,85
|
| 29/05/2025 |
585.770 |
1,70%
|
8,89
|
8,88
|
9,135
|
8,99
|
| 28/05/2025 |
384.498 |
3,15%
|
8,53
|
8,50
|
8,895
|
8,84
|
| 27/05/2025 |
569.669 |
1,18%
|
8,53
|
8,43
|
8,605
|
8,57
|
| 23/05/2025 |
552.203 |
-0,94%
|
8,42
|
8,42
|
8,56
|
8,47
|
| 22/05/2025 |
541.331 |
0,35%
|
8,48
|
8,45
|
8,685
|
8,55
|
| 21/05/2025 |
1.100.653 |
-1,96%
|
8,60
|
8,485
|
8,68
|
8,52
|
| 20/05/2025 |
780.591 |
-0,80%
|
8,72
|
8,56
|
8,73
|
8,69
|
| 19/05/2025 |
541.144 |
-2,67%
|
8,86
|
8,725
|
8,95
|
8,76
|
| 16/05/2025 |
810.725 |
0,67%
|
8,90
|
8,90
|
9,055
|
9,00
|
| 15/05/2025 |
638.164 |
0,00%
|
8,92
|
8,885
|
8,99
|
8,94
|
| 14/05/2025 |
821.613 |
-1,65%
|
9,07
|
8,85
|
9,15
|
8,94
|
| 13/05/2025 |
723.160 |
1,56%
|
9,00
|
8,925
|
9,115
|
9,09
|
| 12/05/2025 |
705.514 |
-0,11%
|
9,23
|
8,88
|
9,29
|
8,95
|
| 09/05/2025 |
537.452 |
0,56%
|
8,90
|
8,85
|
9,03
|
8,96
|
| 08/05/2025 |
542.729 |
1,60%
|
8,85
|
8,805
|
9,00
|
8,91
|
| 07/05/2025 |
706.676 |
1,04%
|
8,76
|
8,66
|
8,86
|
8,77
|
| 06/05/2025 |
445.193 |
0,93%
|
8,56
|
8,55
|
8,775
|
8,68
|
| 05/05/2025 |
581.096 |
1,06%
|
8,44
|
8,39
|
8,78
|
8,60
|
| 02/05/2025 |
577.132 |
1,19%
|
8,53
|
8,465
|
8,665
|
8,51
|
| 01/05/2025 |
802.440 |
-0,12%
|
8,48
|
8,25
|
8,53
|
8,41
|
| 30/04/2025 |
806.466 |
-0,12%
|
8,40
|
8,30
|
8,495
|
8,42
|
| 29/04/2025 |
671.628 |
1,08%
|
8,30
|
8,30
|
8,465
|
8,43
|
| 28/04/2025 |
950.925 |
-4,69%
|
8,69
|
8,02
|
8,69
|
8,34
|
| 25/04/2025 |
1.512.299 |
13,64%
|
8,46
|
7,91
|
8,83
|
8,75
|
| 24/04/2025 |
967.064 |
1,32%
|
7,61
|
7,53
|
7,775
|
7,70
|
| 23/04/2025 |
566.071 |
3,26%
|
7,62
|
7,49
|
7,705
|
7,60
|
| 22/04/2025 |
551.380 |
3,08%
|
7,21
|
7,085
|
7,36
|
7,36
|
| 21/04/2025 |
666.569 |
-2,33%
|
7,20
|
6,89
|
7,20
|
7,14
|
| 17/04/2025 |
540.594 |
4,13%
|
7,02
|
7,02
|
7,325
|
7,31
|
| 16/04/2025 |
516.791 |
0,72%
|
6,93
|
6,93
|
7,085
|
7,02
|
| 15/04/2025 |
462.416 |
1,75%
|
6,86
|
6,85
|
7,04
|
6,97
|
| 14/04/2025 |
512.218 |
0,88%
|
6,97
|
6,77
|
6,97
|
6,85
|
| 11/04/2025 |
388.468 |
2,72%
|
6,62
|
6,53
|
6,81
|
6,79
|
| 10/04/2025 |
665.645 |
-5,16%
|
6,74
|
6,41
|
6,86
|
6,61
|
| 09/04/2025 |
1.170.515 |
12,97%
|
6,12
|
6,12
|
7,03
|
6,97
|
| 08/04/2025 |
938.477 |
-0,48%
|
6,32
|
6,01
|
6,53
|
6,17
|
| 07/04/2025 |
913.589 |
-0,96%
|
6,02
|
5,76
|
6,41
|
6,20
|
| 04/04/2025 |
829.002 |
-1,26%
|
6,15
|
5,975
|
6,26
|
6,26
|
| 03/04/2025 |
604.791 |
-6,07%
|
6,59
|
6,30
|
6,59
|
6,34
|
| 02/04/2025 |
468.033 |
-0,15%
|
6,66
|
6,66
|
6,82
|
6,75
|
| 01/04/2025 |
474.410 |
1,50%
|
6,68
|
6,62
|
6,785
|
6,76
|
| 31/03/2025 |
431.342 |
-2,06%
|
6,67
|
6,62
|
6,75
|
6,66
|
| 28/03/2025 |
337.416 |
-1,88%
|
6,95
|
6,72
|
6,99
|
6,80
|
| 27/03/2025 |
413.975 |
-4,68%
|
6,96
|
6,83
|
7,04
|
6,93
|
| 26/03/2025 |
288.532 |
-0,27%
|
7,32
|
7,21
|
7,36
|
7,27
|
| 25/03/2025 |
791.577 |
-1,62%
|
7,40
|
7,26
|
7,42
|
7,29
|
