Coursera Inc (COUR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12-12-2022	134.001	2,56%	12,35	12,35	12,90	12,81
09-12-2022	203.108	-1,89%	12,51	12,34	12,74	12,49
08-12-2022	131.183	1,43%	12,65	12,57	13,01	12,73
07-12-2022	123.049	0,48%	12,31	12,23	12,71	12,55
06-12-2022	880.679	-5,59%	13,13	12,42	13,15	12,49
05-12-2022	685.058	-4,75%	13,88	13,06	13,89	13,23
02-12-2022	537.404	0,94%	13,49	13,34	13,965	13,90
01-12-2022	807.245	-1,22%	13,93	13,72	14,29	13,77
30-11-2022	662.381	2,26%	13,46	13,22	13,95	13,55
29-11-2022	556.176	-1,34%	13,35	13,24	13,63	13,25
28-11-2022	682.800	-2,39%	13,72	13,41	13,855	13,4306
25-11-2022	502.656	1,40%	13,52	13,515	13,82	13,76
24-11-2022	610.738	2,49%	13,19	13,12	13,64	13,57
23-11-2022	610.738	2,49%	13,19	13,12	13,64	13,57
22-11-2022	1.306.846	-3,99%	13,54	13,065	13,66	13,24
21-11-2022	982.747	-1,78%	13,87	13,65	14,069	13,79
18-11-2022	785.903	1,15%	14,24	13,905	14,30	14,04
17-11-2022	1.227.116	-1,98%	13,97	13,53	14,27	13,88
16-11-2022	1.337.839	1,07%	13,69	13,64	14,19	14,16
15-11-2022	1.166.947	5,63%	13,69	13,55	14,14	13,975
14-11-2022	402.014	-4,48%	13,72	13,19	13,87	13,23
11-11-2022	356.972	1,99%	12,76	13,42	14,03	13,85
10-11-2022	364.451	7,35%	12,76	13,39	13,8599	13,58
09-11-2022	173.198	-2,20%	12,76	12,48	12,835	12,645
08-11-2022	243.675	0,86%	12,84	12,6371	13,19	12,93
07-11-2022	179.075	0,75%	12,94	12,33	12,88	12,795
04-11-2022	340.995	0,24%	12,94	12,40	12,9481	12,66
03-11-2022	255.210	0,80%	12,39	12,27	12,95	12,63
02-11-2022	319.215	-1,57%	12,83	12,42	13,06	12,53
01-11-2022	1.097.960	-1,24%	13,10	12,69	13,16	12,73
31-10-2022	255.471	-2,57%	13,24	12,88	13,46	12,89
28-10-2022	432.632	2,44%	12,95	12,85	13,275	13,215
27-10-2022	738.734	4,62%	12,07	12,52	13,51	12,90
26-10-2022	339.270	-0,16%	12,07	12,01	12,75	12,33
25-10-2022	289.036	6,19%	11,425	11,77	12,495	12,35
24-10-2022	241.752	0,52%	11,425	11,27	11,77	11,63
21-10-2022	220.762	-1,20%	11,62	11,075	11,72	11,57
20-10-2022	290.368	0,60%	11,59	11,585	12,13	11,71
19-10-2022	256.282	-2,68%	11,86	11,53	12,03	11,64
18-10-2022	348.331	-4,13%	11,98	11,91	12,90	11,965
17-10-2022	246.844	8,52%	11,98	11,98	12,605	12,48
14-10-2022	443.988	-1,96%	11,96	11,49	11,99	11,50
13-10-2022	287.695	0,00%	11,26	11,085	12,05	11,73
12-10-2022	633.393	1,91%	11,42	11,19	12,09	11,73
11-10-2022	316.816	1,32%	11,27	10,92	11,60	11,51
10-10-2022	234.110	0,27%	10,4321	10,4321	11,49	11,36
07-10-2022	432.649	-5,74%	11,76	11,09	11,79	11,33
06-10-2022	152.984	2,04%	11,76	11,64	12,058	12,03
05-10-2022	268.754	-0,92%	11,5615	11,39	11,87	11,79
04-10-2022	411.521	5,31%	11,51	11,47	11,90	11,90
03-10-2022	438.319	4,81%	10,85	10,80	11,48	11,299
30-09-2022	279.718	-1,73%	10,87	10,74	11,35	10,78
29-09-2022	248.609	-2,49%	11,01	10,79	11,09	10,97
28-09-2022	265.425	6,08%	10,63	10,62	11,28	11,255
27-09-2022	285.046	2,71%	10,595	10,31	10,75	10,61
26-09-2022	193.285	0,78%	10,47	10,24	10,69	10,33
23-09-2022	254.848	1,49%	9,95	9,81	10,32	10,25
22-09-2022	210.100	-4,45%	10,56	10,05	10,48	10,10
21-09-2022	218.816	-1,86%	10,76	10,53	11,02	10,57
20-09-2022	268.614	-2,62%	10,975	10,72	11,02	10,77
19-09-2022	233.529	-4,33%	11,32	10,925	11,45	11,06
16-09-2022	280.789	-2,78%	11,61	11,32	11,72	11,56
15-09-2022	170.864	-0,83%	11,95	11,825	12,24	11,89
14-09-2022	198.966	-0,17%	12,74	11,62	12,04	11,99
13-09-2022	397.569	-5,95%	12,74	11,92	12,39	12,01
12-09-2022	179.681	2,16%	12,74	12,52	12,805	12,77
09-09-2022	278.668	2,38%	12,29	12,31	12,69	12,50
08-09-2022	317.212	5,08%	11,51	11,355	12,22	12,21
07-09-2022	301.237	3,01%	11,38	11,175	11,655	11,62
06-09-2022	302.622	0,09%	11,27	10,96	11,415	11,28
05-09-2022	194.386	-2,68%	11,62	11,15	11,64	11,27
02-09-2022	194.386	-2,68%	11,62	11,15	11,64	11,27
01-09-2022	265.113	0,70%	11,73	11,23	11,59	11,58
31-08-2022	288.790	-0,95%	11,73	11,33	11,84	11,50
30-08-2022	273.672	-0,17%	11,85	11,48	11,98	11,61
29-08-2022	346.994	-2,02%	11,68	11,57	11,99	11,63
26-08-2022	208.006	-3,42%	12,31	11,79	12,42	11,87
25-08-2022	345.143	0,99%	12,37	11,98	12,445	12,29
24-08-2022	217.733	3,05%	11,88	11,795	12,28	12,17
23-08-2022	218.229	-0,92%	12,01	11,76	12,21	11,81
22-08-2022	201.199	-2,22%	12,76	11,785	12,04	11,92
19-08-2022	215.462	-4,91%	12,76	12,19	12,77	12,19
18-08-2022	486.723	-0,47%	12,76	12,485	13,02	12,82
17-08-2022	481.801	-4,10%	13,20	12,6408	13,25	12,88
16-08-2022	369.059	-3,73%	13,82	13,17	13,88	13,43
15-08-2022	545.039	-0,29%	13,99	13,665	14,07	13,95
12-08-2022	502.613	2,49%	13,77	13,66	14,11	13,99
11-08-2022	288.779	-0,66%	13,97	13,50	14,30	13,65
10-08-2022	700.636	5,69%	13,53	13,11	13,74	13,74
09-08-2022	540.647	-3,70%	13,21	12,809	13,35	13,00
08-08-2022	415.253	0,97%	13,67	13,25	13,83	13,50
05-08-2022	397.507	-3,47%	13,67	13,01	13,53	13,37
04-08-2022	421.460	1,47%	13,74	13,54	14,095	13,85
03-08-2022	556.980	0,15%	13,60	13,47	13,96	13,65
02-08-2022	737.512	-3,13%	14,01	13,58	14,15	13,63
01-08-2022	429.084	1,30%	13,53	13,52	14,93	14,07
29-07-2022	623.543	2,51%	13,07	13,04	14,19	13,89
28-07-2022	3.747.053	-16,85%	10,75	10,71	13,82	13,52
27-07-2022	221.041	5,38%	15,825	15,675	16,53	16,26
26-07-2022	227.932	-7,02%	16,39	15,415	16,5704	15,435