Coursera Inc (COUR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
03/05/2023	751.560	-1,24%	11,30	11,065	11,69	11,15
02/05/2023	1.142.813	-4,48%	11,41	10,92	11,58	11,29
01/05/2023	664.121	-4,98%	12,275	11,52	12,38	11,82
28/04/2023	1.204.002	18,70%	11,49	11,425	12,5273	12,44
27/04/2023	373.774	2,64%	10,295	10,275	10,63	10,48
26/04/2023	392.055	2,72%	10,04	10,02	10,23	10,21
25/04/2023	322.680	-4,52%	10,21	9,91	10,29	9,94
24/04/2023	266.007	-0,76%	10,46	10,34	10,60	10,41
21/04/2023	330.699	0,96%	10,41	10,385	10,665	10,49
20/04/2023	219.756	0,39%	10,18	10,10	10,59	10,39
19/04/2023	242.304	-1,52%	10,365	10,305	10,48	10,35
18/04/2023	385.049	-3,31%	10,85	10,40	10,85	10,51
17/04/2023	400.406	-2,69%	11,19	10,79	11,19	10,87
14/04/2023	177.839	-0,71%	11,29	10,985	11,39	11,17
13/04/2023	154.222	2,00%	11,14	11,05	11,375	11,25
12/04/2023	238.598	-3,42%	11,56	10,985	11,65	11,03
11/04/2023	245.202	2,79%	11,21	11,185	11,505	11,42
10/04/2023	285.464	-0,36%	11,04	10,88	11,22	11,11
06/04/2023	179.834	-0,98%	11,18	11,07	11,34	11,15
05/04/2023	201.155	-3,10%	11,45	11,13	11,49	11,26
04/04/2023	325.980	-0,85%	11,70	11,37	11,72	11,62
03/04/2023	241.426	1,74%	11,43	11,38	11,775	11,72
31/03/2023	478.602	6,87%	10,89	10,94	11,575	11,52
30/03/2023	225.834	-1,19%	11,07	10,69	11,0277	10,78
29/03/2023	276.740	0,74%	10,92	10,85	11,05	10,91
28/03/2023	287.848	-0,28%	10,76	10,70	11,03	10,83
27/03/2023	194.625	-0,09%	11,00	10,72	11,0715	10,86
24/03/2023	252.620	2,55%	10,54	10,46	10,935	10,87
23/03/2023	362.230	-0,94%	10,76	10,49	11,01	10,60
22/03/2023	227.500	-3,86%	11,23	10,695	11,175	10,70
21/03/2023	288.775	1,83%	11,17	10,79	11,19	11,13
20/03/2023	338.858	-2,41%	11,205	10,835	11,21	10,93
17/03/2023	445.260	-5,25%	11,57	10,97	11,665	11,20
16/03/2023	405.420	-0,51%	11,77	11,335	11,90	11,82
15/03/2023	345.542	0,08%	11,51	11,47	11,925	11,88
14/03/2023	410.440	3,04%	11,99	11,65	12,11	11,87
13/03/2023	468.493	1,68%	11,15	11,005	11,685	11,52
10/03/2023	576.097	-3,41%	11,58	11,17	11,79	11,33
09/03/2023	730.913	-2,01%	11,81	11,38	11,945	11,73
08/03/2023	460.952	-2,84%	12,18	11,675	12,21	11,97
07/03/2023	625.385	3,62%	11,88	11,87	12,445	12,32
06/03/2023	462.653	2,41%	11,74	11,63	11,9675	11,89
03/03/2023	403.351	5,07%	11,15	11,06	11,69	11,61
02/03/2023	419.429	0,18%	10,86	10,76	11,255	11,05
01/03/2023	369.264	-2,13%	11,20	10,88	11,32	11,03
28/02/2023	430.407	-0,42%	11,45	11,26	11,55	11,2625
27/02/2023	551.741	-6,84%	11,19	10,89	11,61	11,31
24/02/2023	269.687	-4,56%	12,50	11,96	12,55	12,14
23/02/2023	386.799	0,16%	12,76	12,37	12,87	12,72
22/02/2023	400.404	-2,08%	13,02	12,57	13,15	12,70
21/02/2023	296.464	-1,07%	12,89	12,70	13,1286	12,97
20/02/2023	531.124	-0,68%	13,15	12,55	13,175	13,11
17/02/2023	531.124	-0,68%	13,15	12,55	13,175	13,11
16/02/2023	1.028.654	-15,78%	14,89	12,96	14,90	13,18
15/02/2023	392.489	4,47%	14,86	14,67	15,84	15,65
14/02/2023	555.672	1,08%	14,66	14,13	15,53	14,98
13/02/2023	493.961	10,52%	13,47	13,28	14,83	14,82
10/02/2023	867.399	-9,09%	14,08	12,185	14,30	13,41
09/02/2023	443.653	-6,23%	15,89	14,65	16,015	14,75
08/02/2023	311.206	-0,76%	15,75	15,675	16,00	15,73
07/02/2023	337.448	-0,50%	15,76	15,42	15,885	15,85
06/02/2023	184.490	-1,48%	15,91	15,83	16,14	15,93
03/02/2023	360.718	-4,73%	15,88	15,66	16,525	15,51
02/02/2023	453.820	0,25%	16,65	15,90	16,71	16,28
01/02/2023	313.714	1,82%	16,00	15,79	16,455	16,24
31/01/2023	298.982	3,10%	15,445	15,2663	16,00	15,95
30/01/2023	448.818	-0,77%	15,47	15,36	15,89	15,47
27/01/2023	287.866	6,27%	14,73	14,71	15,82	15,59
26/01/2023	225.019	2,73%	14,525	14,245	14,81	14,67
25/01/2023	185.416	0,99%	13,87	13,7839	14,38	14,28
24/01/2023	180.780	2,39%	13,71	13,635	14,32	14,14
23/01/2023	156.437	2,22%	13,52	13,44	13,85	13,81
20/01/2023	123.540	1,81%	13,35	13,21	13,635	13,51
19/01/2023	133.555	0,30%	13,18	13,205	13,405	13,27
18/01/2023	345.587	-1,05%	13,49	13,155	13,84	13,23
17/01/2023	118.396	0,53%	13,28	13,16	13,595	13,37
16/01/2023	369.818	-1,22%	13,01	12,99	13,32	12,91
13/01/2023	369.818	-1,22%	13,01	12,99	13,32	12,91
12/01/2023	156.778	-0,23%	13,14	12,845	13,2499	13,07
11/01/2023	314.376	1,08%	12,99	12,895	13,15	13,10
10/01/2023	462.835	-0,61%	12,97	12,70	13,06	12,96
09/01/2023	217.328	3,66%	12,745	12,635	13,16	13,04
06/01/2023	128.535	-0,08%	12,59	12,49	12,82	12,58
05/01/2023	153.226	-0,08%	12,50	12,16	12,685	12,59
04/01/2023	211.747	2,02%	12,625	12,51	12,87	12,60
03/01/2023	258.980	4,40%	12,09	12,04	12,50	12,35
02/01/2023	258.511	2,04%	11,595	11,51	11,87	12,00