Coursera Inc (COUR)
Exportar para Excel
| << < 1 2 3 4 5 |
| 23/01/2025 |
453.124 |
3,38%
|
8,18
|
8,11
|
8,57
|
8,56
|
| 22/01/2025 |
551.383 |
-2,01%
|
8,44
|
8,185
|
8,465
|
8,28
|
| 21/01/2025 |
466.034 |
-0,71%
|
8,51
|
8,17
|
8,52
|
8,45
|
| 20/01/2025 |
423.897 |
0,00%
|
8,76
|
8,495
|
8,78
|
8,51
|
| 17/01/2025 |
423.897 |
-1,39%
|
8,76
|
8,495
|
8,78
|
8,51
|
| 16/01/2025 |
370.385 |
-0,80%
|
8,67
|
8,51
|
8,78
|
8,63
|
| 15/01/2025 |
313.993 |
2,72%
|
8,65
|
8,56
|
8,74
|
8,70
|
| 14/01/2025 |
309.722 |
1,93%
|
8,40
|
8,25
|
8,48
|
8,47
|
| 13/01/2025 |
313.478 |
-0,12%
|
8,22
|
8,09
|
8,31
|
8,31
|
| 10/01/2025 |
340.610 |
-2,80%
|
8,34
|
8,08
|
8,34
|
8,32
|
| 09/01/2025 |
322.711 |
-3,38%
|
8,42
|
8,37
|
8,61
|
8,56
|
| 08/01/2025 |
308.082 |
-0,35%
|
8,47
|
8,37
|
8,60
|
8,56
|
| 07/01/2025 |
378.796 |
-1,38%
|
8,81
|
8,44
|
8,83
|
8,59
|
| 06/01/2025 |
451.375 |
2,11%
|
8,65
|
8,58
|
8,88
|
8,71
|
| 03/01/2025 |
318.717 |
0,59%
|
8,50
|
8,27
|
8,545
|
8,53
|
| 02/01/2025 |
359.661 |
-0,24%
|
8,63
|
8,43
|
8,725
|
8,48
|
| 31/12/2024 |
506.102 |
2,16%
|
8,42
|
8,38
|
8,66
|
8,50
|
| 30/12/2024 |
367.874 |
-0,83%
|
8,20
|
8,08
|
8,39
|
8,32
|
| 27/12/2024 |
627.205 |
-1,18%
|
8,50
|
8,255
|
8,64
|
8,39
|
| 26/12/2024 |
473.541 |
1,31%
|
8,31
|
8,22
|
8,52
|
8,49
|
| 24/12/2024 |
202.299 |
-0,36%
|
8,42
|
8,26
|
8,42
|
8,38
|
| 23/12/2024 |
582.489 |
1,20%
|
8,26
|
8,075
|
8,51
|
8,41
|
| 20/12/2024 |
971.088 |
-1,07%
|
8,27
|
8,215
|
8,49
|
8,31
|
| 19/12/2024 |
596.189 |
-1,06%
|
8,61
|
8,31
|
8,65
|
8,40
|
| 18/12/2024 |
1.365.339 |
-4,07%
|
8,94
|
8,46
|
9,035
|
8,49
|
| 17/12/2024 |
1.108.977 |
1,49%
|
8,69
|
8,585
|
8,915
|
8,85
|
| 16/12/2024 |
917.487 |
5,57%
|
8,20
|
8,13
|
8,72
|
8,72
|
| 13/12/2024 |
932.299 |
0,00%
|
8,22
|
7,80
|
8,28
|
8,26
|
| 12/12/2024 |
660.027 |
-2,25%
|
8,46
|
8,16
|
8,51
|
8,26
|
| 11/12/2024 |
813.132 |
-0,59%
|
8,59
|
8,225
|
8,62
|
8,45
|
| 10/12/2024 |
1.445.833 |
-0,70%
|
8,50
|
8,28
|
8,74
|
8,50
|
| 09/12/2024 |
1.057.926 |
3,76%
|
8,33
|
8,17
|
8,71
|
8,56
|
| 06/12/2024 |
540.724 |
-1,43%
|
8,46
|
8,17
|
8,54
|
8,25
|
| 05/12/2024 |
562.844 |
-0,12%
|
8,32
|
8,00
|
8,43
|
8,37
|
| 04/12/2024 |
959.638 |
0,96%
|
8,36
|
8,34
|
8,71
|
8,38
|
| 03/12/2024 |
843.042 |
0,24%
|
8,25
|
8,12
|
8,32
|
8,30
|
| 02/12/2024 |
930.170 |
4,15%
|
7,95
|
7,93
|
8,37
|
8,28
|
| 29/11/2024 |
485.099 |
-3,05%
|
8,23
|
7,88
|
8,23
|
7,95
|
| 27/11/2024 |
957.091 |
5,53%
|
7,86
|
7,805
|
8,40
|
8,20
|
| 26/11/2024 |
864.383 |
-1,65%
|
7,88
|
7,50
|
7,97
|
7,77
|
| 25/11/2024 |
3.127.265 |
11,11%
|
7,24
|
7,19
|
7,92
|
7,90
|
| 22/11/2024 |
1.625.274 |
1,86%
|
7,03
|
7,03
|
7,37
|
7,11
|
| 21/11/2024 |
578.581 |
0,29%
|
7,00
|
6,87
|
7,025
|
6,98
|
| 20/11/2024 |
350.661 |
1,75%
|
6,76
|
6,76
|
6,97
|
6,96
|
| 19/11/2024 |
420.234 |
-0,44%
|
6,80
|
6,77
|
6,95
|
6,84
|
| 18/11/2024 |
525.679 |
-0,87%
|
6,97
|
6,77
|
6,99
|
6,87
|
| 15/11/2024 |
765.668 |
-2,12%
|
7,16
|
6,90
|
7,18
|
6,93
|
| 14/11/2024 |
563.185 |
-3,41%
|
7,37
|
7,08
|
7,38
|
7,08
|
| 13/11/2024 |
840.658 |
0,00%
|
7,36
|
7,27
|
7,50
|
7,33
|
| 12/11/2024 |
810.654 |
-1,74%
|
7,36
|
7,25
|
7,55
|
7,33
|
| 11/11/2024 |
1.116.446 |
0,27%
|
7,53
|
7,44
|
7,64
|
7,46
|
| 08/11/2024 |
739.563 |
1,09%
|
7,26
|
7,26
|
7,54
|
7,44
|
| 07/11/2024 |
695.625 |
0,68%
|
7,31
|
7,17
|
7,40
|
7,36
|
| 06/11/2024 |
663.241 |
1,67%
|
7,38
|
7,24
|
7,55
|
7,31
|
| 05/11/2024 |
549.806 |
3,01%
|
6,93
|
6,76
|
7,21
|
7,19
|
| 04/11/2024 |
695.436 |
0,43%
|
6,88
|
6,875
|
7,215
|
6,98
|
| 01/11/2024 |
851.481 |
0,00%
|
7,07
|
6,81
|
7,105
|
6,95
|
| 31/10/2024 |
711.131 |
-1,42%
|
7,05
|
6,93
|
7,22
|
6,95
|
| 30/10/2024 |
553.860 |
-0,70%
|
7,09
|
6,96
|
7,14
|
7,05
|
| 29/10/2024 |
824.571 |
-1,93%
|
7,25
|
7,03
|
7,33
|
7,10
|
| 28/10/2024 |
789.532 |
5,23%
|
6,97
|
6,83
|
7,26
|
7,24
|
| 25/10/2024 |
2.009.866 |
-9,71%
|
6,75
|
6,30
|
7,19
|
6,88
|
| 24/10/2024 |
1.279.609 |
1,74%
|
7,66
|
7,37
|
7,79
|
7,62
|
| 23/10/2024 |
780.783 |
-1,71%
|
7,59
|
7,37
|
7,60
|
7,49
|
| 22/10/2024 |
597.702 |
0,13%
|
7,61
|
7,41
|
7,69
|
7,62
|
| 21/10/2024 |
808.557 |
-0,78%
|
7,69
|
7,55
|
7,91
|
7,61
|
| 18/10/2024 |
983.084 |
0,39%
|
7,80
|
7,435
|
7,80
|
7,67
|
| 17/10/2024 |
417.302 |
2,69%
|
7,45
|
7,44
|
7,645
|
7,64
|
| 16/10/2024 |
394.768 |
-2,11%
|
7,67
|
7,38
|
7,67
|
7,44
|
| 15/10/2024 |
652.748 |
0,40%
|
7,51
|
7,50
|
7,705
|
7,60
|
| 14/10/2024 |
333.551 |
0,13%
|
7,55
|
7,39
|
7,61
|
7,57
|
| 11/10/2024 |
435.559 |
1,48%
|
7,38
|
7,38
|
7,74
|
7,56
|
| 10/10/2024 |
460.210 |
0,68%
|
7,34
|
7,18
|
7,46
|
7,45
|
| 09/10/2024 |
312.970 |
-2,25%
|
7,51
|
7,365
|
7,58
|
7,40
|
| 08/10/2024 |
401.643 |
1,34%
|
7,45
|
7,33
|
7,59
|
7,57
|
| 07/10/2024 |
436.339 |
-3,24%
|
7,76
|
7,37
|
7,76
|
7,47
|
| 04/10/2024 |
348.727 |
1,31%
|
7,80
|
7,60
|
7,80
|
7,72
|
| 03/10/2024 |
361.780 |
-0,52%
|
7,55
|
7,48
|
7,69
|
7,62
|
| 02/10/2024 |
510.352 |
0,79%
|
7,60
|
7,445
|
7,70
|
7,66
|
| 01/10/2024 |
471.883 |
-4,28%
|
7,93
|
7,60
|
8,05
|
7,60
|
| 30/09/2024 |
551.325 |
-3,41%
|
8,20
|
7,85
|
8,53
|
7,94
|
| 27/09/2024 |
490.824 |
3,14%
|
8,08
|
8,05
|
8,32
|
8,22
|
