McEwen Mining Inc (MUX)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20/05/2024 |
0 |
7,08%
|
10,95
|
10,81
|
11,38
|
11,35
|
| 17/05/2024 |
741.809 |
7,08%
|
10,95
|
10,81
|
11,38
|
11,35
|
| 16/05/2024 |
369.856 |
-0,94%
|
10,655
|
10,4524
|
10,805
|
10,59
|
| 15/05/2024 |
355.109 |
-0,19%
|
10,84
|
10,5103
|
10,90
|
10,68
|
| 14/05/2024 |
332.812 |
5,11%
|
10,29
|
10,23
|
10,70
|
10,70
|
| 13/05/2024 |
295.508 |
-0,97%
|
10,27
|
10,15
|
10,45
|
10,18
|
| 10/05/2024 |
319.045 |
-0,39%
|
10,53
|
10,12
|
10,69
|
10,28
|
| 09/05/2024 |
2.126.522 |
-15,03%
|
11,28
|
9,81
|
11,4499
|
10,35
|
| 08/05/2024 |
338.526 |
0,74%
|
11,90
|
11,8701
|
12,18
|
12,18
|
| 07/05/2024 |
289.536 |
0,33%
|
12,08
|
11,90
|
12,23
|
12,09
|
| 06/05/2024 |
344.720 |
2,30%
|
12,14
|
11,95
|
12,3099
|
12,03
|
| 03/05/2024 |
268.055 |
1,38%
|
11,72
|
11,43
|
11,79
|
11,77
|
| 02/05/2024 |
133.375 |
0,56%
|
11,58
|
11,29
|
11,80
|
11,615
|
| 01/05/2024 |
323.759 |
0,74%
|
11,58
|
11,4314
|
12,10
|
11,545
|
| 30/04/2024 |
500.531 |
-6,22%
|
11,76
|
11,45
|
12,02
|
11,46
|
| 29/04/2024 |
421.673 |
-0,33%
|
12,45
|
12,03
|
12,469
|
12,22
|
| 26/04/2024 |
785.381 |
2,60%
|
12,20
|
11,852
|
12,50
|
12,25
|
| 25/04/2024 |
1.131.243 |
9,34%
|
10,875
|
10,80
|
12,08
|
11,94
|
| 24/04/2024 |
207.909 |
-1,71%
|
11,06
|
10,87
|
11,0999
|
10,92
|
| 23/04/2024 |
394.095 |
2,21%
|
10,615
|
10,5661
|
11,15
|
11,11
|
| 22/04/2024 |
390.110 |
-3,12%
|
10,615
|
10,59
|
11,0299
|
10,87
|
| 19/04/2024 |
295.625 |
1,63%
|
10,80
|
10,80
|
11,34
|
11,22
|
| 18/04/2024 |
397.394 |
1,38%
|
11,07
|
10,98
|
11,4899
|
11,04
|
| 17/04/2024 |
356.542 |
-1,36%
|
11,13
|
10,6001
|
11,23
|
10,89
|
| 16/04/2024 |
332.843 |
-1,95%
|
10,93
|
10,82
|
11,26
|
11,04
|
| 15/04/2024 |
316.991 |
-0,53%
|
11,57
|
11,205
|
11,65
|
11,26
|
| 12/04/2024 |
858.958 |
-4,31%
|
11,79
|
11,15
|
12,23
|
11,32
|
| 11/04/2024 |
433.303 |
1,37%
|
11,79
|
11,3801
|
11,89
|
11,83
|
| 10/04/2024 |
633.583 |
0,34%
|
11,18
|
10,902
|
11,84
|
11,67
|
| 09/04/2024 |
608.878 |
2,83%
|
11,49
|
11,39
|
11,85
|
11,63
|
| 08/04/2024 |
407.856 |
4,14%
|
11,14
|
10,7343
|
11,3299
|
11,31
|
| 05/04/2024 |
773.446 |
-0,82%
|
10,98
|
9,60
|
10,92
|
10,86
|
| 04/04/2024 |
501.236 |
-1,17%
|
10,98
|
10,83
|
11,39
|
10,95
|
| 03/04/2024 |
530.662 |
2,59%
|
10,75
|
10,71
|
11,27
|
11,08
|
| 02/04/2024 |
692.782 |
1,89%
|
10,70
|
10,39
|
10,82
|
10,80
|
| 01/04/2024 |
445.607 |
7,51%
|
10,24
|
10,10
|
10,655
|
10,60
|
| 28/03/2024 |
745.966 |
2,39%
|
9,14
|
9,57
|
10,11
|
9,86
|
| 27/03/2024 |
492.412 |
6,17%
|
9,14
|
9,14
|
9,66
|
9,63
|
| 26/03/2024 |
219.841 |
-0,17%
|
8,74
|
9,02
|
9,4399
|
9,065
|
| 25/03/2024 |
576.807 |
3,42%
|
8,74
|
8,9027
|
9,53
|
9,08
|
| 22/03/2024 |
229.716 |
-0,06%
|
8,74
|
8,611
|
8,96
|
8,775
|
| 21/03/2024 |
409.609 |
-2,23%
|
9,27
|
8,64
|
9,27
|
8,78
|
| 20/03/2024 |
579.322 |
7,29%
|
8,36
|
8,304
|
9,05
|
8,98
|
| 19/03/2024 |
895.501 |
-1,18%
|
8,50
|
8,23
|
8,90
|
8,36
|
| 18/03/2024 |
428.434 |
-1,57%
|
8,50
|
8,23
|
8,59
|
8,465
|
| 15/03/2024 |
224.587 |
1,89%
|
8,41
|
8,32
|
8,779
|
8,62
|
| 14/03/2024 |
278.635 |
-4,30%
|
8,74
|
8,33
|
8,85
|
8,45
|
| 13/03/2024 |
576.160 |
6,39%
|
8,10
|
8,39
|
8,89
|
8,83
|
| 12/03/2024 |
266.733 |
1,72%
|
8,10
|
7,82
|
8,29
|
8,28
|
| 11/03/2024 |
296.622 |
0,31%
|
8,14
|
8,0334
|
8,43
|
8,145
|
| 08/03/2024 |
310.260 |
0,74%
|
8,14
|
7,99
|
8,31
|
8,12
|
| 07/03/2024 |
333.424 |
1,90%
|
6,35
|
7,87
|
8,09
|
8,06
|
| 06/03/2024 |
358.901 |
-2,35%
|
6,35
|
7,84
|
8,2312
|
7,91
|
| 05/03/2024 |
841.294 |
3,71%
|
6,35
|
7,71
|
8,1199
|
8,10
|
| 04/03/2024 |
734.979 |
14,02%
|
6,35
|
6,96
|
7,815
|
7,81
|
| 01/03/2024 |
560.972 |
11,47%
|
6,35
|
6,33
|
7,04
|
6,844
|
| 29/02/2024 |
141.531 |
3,37%
|
6,09
|
6,01
|
6,2199
|
6,14
|
| 28/02/2024 |
174.643 |
-2,63%
|
6,19
|
5,92
|
6,0592
|
5,92
|
| 27/02/2024 |
114.359 |
-2,89%
|
6,19
|
6,06
|
6,30
|
6,06
|
| 26/02/2024 |
102.561 |
0,65%
|
6,11
|
6,06
|
6,25
|
6,24
|
| 23/02/2024 |
180.417 |
2,48%
|
6,065
|
5,965
|
6,26
|
6,20
|
| 22/02/2024 |
139.473 |
-2,89%
|
6,145
|
6,02
|
6,16
|
6,05
|
| 21/02/2024 |
96.722 |
1,14%
|
6,09
|
6,05
|
6,22
|
6,23
|
| 20/02/2024 |
129.167 |
-0,57%
|
6,20
|
6,08
|
6,25
|
6,165
|
| 19/02/2024 |
152.305 |
0,00%
|
6,16
|
6,13
|
6,34
|
6,20
|
| 16/02/2024 |
152.305 |
0,65%
|
6,16
|
6,13
|
6,34
|
6,20
|
| 15/02/2024 |
191.618 |
0,81%
|
6,17
|
6,1402
|
6,36
|
6,21
|
| 14/02/2024 |
284.402 |
-3,90%
|
6,37
|
6,11
|
6,4899
|
6,16
|
| 13/02/2024 |
327.345 |
-7,57%
|
6,82
|
6,39
|
6,68
|
6,415
|
| 12/02/2024 |
81.831 |
1,02%
|
6,82
|
6,82
|
7,03
|
6,93
|
| 09/02/2024 |
121.432 |
0,00%
|
6,95
|
6,745
|
6,91
|
6,86
|
| 08/02/2024 |
123.231 |
-2,00%
|
6,95
|
6,83
|
6,90
|
6,86
|
| 07/02/2024 |
98.318 |
-0,99%
|
7,00
|
6,9897
|
7,10
|
7,00
|
| 06/02/2024 |
151.965 |
-2,62%
|
7,31
|
7,0652
|
7,30
|
7,07
|
| 05/02/2024 |
176.157 |
-1,49%
|
7,20
|
7,08
|
7,311
|
7,26
|
| 02/02/2024 |
442.526 |
5,65%
|
6,56
|
6,70
|
7,411
|
7,385
|
| 01/02/2024 |
386.710 |
9,05%
|
6,56
|
6,50
|
6,9899
|
6,99
|
| 31/01/2024 |
204.497 |
-2,12%
|
6,60
|
6,419
|
6,65
|
6,411
|
| 30/01/2024 |
239.407 |
-2,82%
|
6,73
|
6,535
|
6,80
|
6,55
|
| 29/01/2024 |
278.421 |
-0,44%
|
6,82
|
6,61
|
6,83
|
6,74
|
| 26/01/2024 |
128.186 |
0,15%
|
6,71
|
6,69
|
6,815
|
6,77
|
| 25/01/2024 |
225.049 |
1,96%
|
6,74
|
6,6516
|
6,905
|
6,76
|
| 24/01/2024 |
359.448 |
1,38%
|
6,61
|
6,38
|
6,66
|
6,63
|
| 23/01/2024 |
157.801 |
-0,38%
|
6,69
|
6,445
|
6,6901
|
6,535
|
| 22/01/2024 |
149.760 |
0,15%
|
6,44
|
6,43
|
6,6158
|
6,56
|
| 19/01/2024 |
132.365 |
0,15%
|
6,51
|
6,40
|
6,575
|
6,55
|
| 18/01/2024 |
173.871 |
0,46%
|
6,40
|
6,4401
|
6,5687
|
6,54
|
| 17/01/2024 |
247.283 |
-0,84%
|
6,63
|
6,329
|
6,54
|
6,505
|
| 16/01/2024 |
129.451 |
-2,53%
|
6,63
|
6,495
|
6,71
|
6,56
|
| 15/01/2024 |
167.295 |
2,20%
|
6,56
|
6,68
|
6,97
|
6,725
|
| 12/01/2024 |
167.295 |
2,20%
|
6,56
|
6,68
|
6,97
|
6,725
|
| 11/01/2024 |
275.360 |
0,00%
|
6,67
|
6,48
|
6,68
|
6,59
|
| 10/01/2024 |
73.763 |
-0,98%
|
6,77
|
6,56
|
6,69
|
6,595
|
| 09/01/2024 |
108.774 |
-2,27%
|
6,77
|
6,62
|
6,7851
|
6,665
|
| 08/01/2024 |
73.802 |
-1,73%
|
6,80
|
6,73
|
6,86
|
6,82
|
| 05/01/2024 |
157.367 |
0,87%
|
6,83
|
6,80
|
7,08
|
6,94
|
| 04/01/2024 |
101.985 |
-0,29%
|
6,83
|
6,7831
|
6,92
|
6,89
|
| 03/01/2024 |
114.528 |
-2,26%
|
6,81
|
6,75
|
6,9489
|
6,91
|
| 02/01/2024 |
108.735 |
-1,94%
|
7,14
|
7,005
|
7,25
|
7,07
|
| 29/12/2023 |
117.139 |
-1,91%
|
7,18
|
7,20
|
7,32
|
7,21
|
Por favor leia o