Coursera Inc (COUR)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 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
|
| 24/03/2025 |
744.788 |
3,93%
|
7,22
|
7,18
|
7,45
|
7,41
|
| 21/03/2025 |
1.557.046 |
0,14%
|
7,04
|
7,03
|
7,155
|
7,13
|
| 20/03/2025 |
259.853 |
-1,25%
|
7,14
|
7,11
|
7,28
|
7,12
|
| 19/03/2025 |
440.393 |
1,26%
|
7,15
|
7,13
|
7,31
|
7,21
|
| 18/03/2025 |
532.287 |
1,42%
|
7,05
|
6,95
|
7,21
|
7,12
|
| 17/03/2025 |
433.804 |
0,72%
|
6,95
|
6,95
|
7,17
|
7,02
|
| 14/03/2025 |
363.964 |
2,80%
|
6,90
|
6,74
|
7,00
|
6,97
|
| 13/03/2025 |
515.032 |
-3,14%
|
6,96
|
6,66
|
6,96
|
6,78
|
| 12/03/2025 |
753.011 |
-0,43%
|
7,07
|
6,89
|
7,14
|
7,00
|
| 11/03/2025 |
601.462 |
0,43%
|
6,98
|
6,895
|
7,15
|
7,03
|
| 10/03/2025 |
787.060 |
-1,96%
|
7,11
|
6,86
|
7,11
|
7,00
|
| 07/03/2025 |
945.395 |
-3,90%
|
7,43
|
7,09
|
7,48
|
7,14
|
| 06/03/2025 |
444.891 |
-3,51%
|
7,75
|
7,425
|
7,82
|
7,43
|
| 05/03/2025 |
594.369 |
-0,39%
|
7,71
|
7,645
|
7,77
|
7,70
|
| 04/03/2025 |
449.446 |
0,78%
|
7,54
|
7,44
|
7,775
|
7,73
|
| 03/03/2025 |
518.566 |
-3,16%
|
7,94
|
7,63
|
8,015
|
7,67
|
| 28/02/2025 |
633.815 |
-0,75%
|
7,92
|
7,67
|
7,97
|
7,92
|
| 27/02/2025 |
459.496 |
-1,48%
|
8,09
|
7,90
|
8,10
|
7,98
|
| 26/02/2025 |
349.542 |
-0,25%
|
8,18
|
8,07
|
8,33
|
8,10
|
| 25/02/2025 |
407.944 |
0,50%
|
8,07
|
7,87
|
8,165
|
8,12
|
| 24/02/2025 |
629.395 |
0,62%
|
8,04
|
7,395
|
8,15
|
8,08
|
| 21/02/2025 |
353.266 |
-2,43%
|
8,34
|
8,03
|
8,43
|
8,03
|
| 20/02/2025 |
352.127 |
-0,24%
|
8,24
|
8,10
|
8,32
|
8,23
|
| 19/02/2025 |
415.016 |
-2,14%
|
8,35
|
8,21
|
8,40
|
8,25
|
| 18/02/2025 |
612.444 |
-4,75%
|
8,81
|
8,27
|
8,81
|
8,43
|
| 17/02/2025 |
797.656 |
0,00%
|
8,18
|
8,18
|
9,015
|
8,85
|
| 14/02/2025 |
797.656 |
10,49%
|
8,18
|
8,18
|
9,015
|
8,85
|
| 13/02/2025 |
324.648 |
0,25%
|
8,07
|
7,96
|
8,10
|
8,01
|
| 12/02/2025 |
351.859 |
0,50%
|
7,85
|
7,81
|
8,015
|
7,99
|
| 11/02/2025 |
402.597 |
-1,12%
|
7,94
|
7,87
|
8,06
|
7,95
|
| 10/02/2025 |
706.995 |
0,00%
|
8,14
|
7,98
|
8,37
|
8,04
|
| 07/02/2025 |
636.610 |
4,42%
|
7,73
|
7,65
|
8,07
|
8,04
|
| 06/02/2025 |
629.277 |
0,26%
|
7,73
|
7,63
|
7,85
|
7,70
|
| 05/02/2025 |
534.125 |
-3,27%
|
7,91
|
7,625
|
7,91
|
7,68
|
| 04/02/2025 |
718.796 |
1,66%
|
7,76
|
7,61
|
7,94
|
7,94
|
| 03/02/2025 |
1.050.444 |
1,30%
|
7,48
|
7,355
|
7,97
|
7,81
|
| 31/01/2025 |
847.083 |
-8,87%
|
8,43
|
7,695
|
8,455
|
7,71
|
| 30/01/2025 |
1.241.239 |
-11,69%
|
9,03
|
8,30
|
9,29
|
8,46
|
| 29/01/2025 |
562.992 |
0,21%
|
9,57
|
9,45
|
9,76
|
9,58
|
| 28/01/2025 |
790.106 |
-1,34%
|
9,72
|
9,39
|
9,73
|
9,56
|
| 27/01/2025 |
1.169.396 |
12,02%
|
8,70
|
8,67
|
9,70
|
9,69
|
| 24/01/2025 |
508.521 |
1,05%
|
8,54
|
8,495
|
8,76
|
8,65
|
