Eldorado Gold Corporation (EGO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	5,89%	15,60	15,50	16,20	16,19
17/05/2024	729.903	5,89%	15,60	15,50	16,20	16,19
16/05/2024	534.862	1,93%	14,94	14,78	15,38	15,29
15/05/2024	376.332	1,15%	15,055	14,69	15,085	14,99
14/05/2024	481.614	-1,66%	15,18	14,63	15,18	14,82
13/05/2024	470.001	-1,50%	15,25	15,02	15,42	15,07
10/05/2024	874.657	1,46%	15,35	15,245	15,57	15,30
09/05/2024	630.578	-0,13%	14,78	14,932	15,3199	15,07
08/05/2024	387.326	1,00%	14,78	14,74	15,1899	15,09
07/05/2024	491.094	1,29%	14,765	14,7506	15,025	14,94
06/05/2024	377.319	3,08%	14,68	14,62	14,83	14,75
03/05/2024	559.995	-2,25%	14,71	14,195	14,73	14,31
02/05/2024	479.517	1,60%	14,22	14,16	14,81	14,64
01/05/2024	513.989	1,05%	14,43	14,275	14,81	14,41
30/04/2024	642.399	-6,12%	15,38	14,26	14,87	14,26
29/04/2024	618.993	-0,07%	15,38	15,00	15,65	15,19
26/04/2024	929.362	2,84%	14,39	14,99	16,07	15,20
25/04/2024	734.404	4,46%	14,39	14,24	14,85	14,98
24/04/2024	244.764	-0,76%	14,39	14,29	14,45	14,34
23/04/2024	425.381	0,98%	14,86	14,0801	14,465	14,45
22/04/2024	594.654	-4,85%	14,86	14,24	14,73	14,31
19/04/2024	792.845	0,94%	14,86	14,84	15,13	15,04
18/04/2024	306.676	-0,40%	15,17	14,806	15,25	14,90
17/04/2024	469.152	-0,66%	15,45	14,871	15,43	14,96
16/04/2024	448.699	-0,27%	15,45	14,68	15,215	15,06
15/04/2024	503.014	-0,26%	15,45	14,811	15,315	15,10
12/04/2024	1.195.714	-2,95%	15,45	14,91	16,00	15,14
11/04/2024	598.934	1,96%	15,45	15,085	15,63	15,60
10/04/2024	554.658	-2,30%	15,30	14,96	15,5153	15,30
09/04/2024	1.253.462	3,92%	15,30	15,325	15,73	15,66
08/04/2024	1.082.033	-0,33%	15,30	14,955	15,38	15,07
05/04/2024	1.384.297	2,65%	14,70	14,55	15,17	15,12
04/04/2024	546.767	-1,93%	14,90	14,725	15,01	14,73
03/04/2024	802.872	1,69%	14,48	14,79	15,16	15,02
02/04/2024	1.233.915	2,71%	14,48	14,60	14,89	14,77
01/04/2024	646.817	2,20%	14,48	14,18	14,59	14,38
28/03/2024	1.199.596	0,72%	13,70	13,88	14,179	14,07
27/03/2024	639.009	2,80%	13,70	13,58	14,034	13,97
26/03/2024	516.968	0,74%	13,70	13,43	13,70	13,59
25/03/2024	567.292	0,60%	13,54	13,42	13,949	13,49
22/03/2024	520.555	0,68%	12,96	13,14	13,47	13,41
21/03/2024	892.626	-0,37%	12,96	13,225	13,64	13,32
20/03/2024	604.160	2,93%	12,96	12,90	13,60	13,37
19/03/2024	981.227	-0,54%	12,95	12,75	13,10	12,99
18/03/2024	528.975	0,31%	12,93	12,86	13,155	13,06
15/03/2024	566.762	2,04%	12,73	12,71	13,07	13,02
14/03/2024	473.501	1,11%	12,18	12,36	12,875	12,76
13/03/2024	370.327	1,61%	12,18	12,41	12,77	12,62
12/03/2024	449.627	0,73%	12,18	11,99	12,42	12,42
11/03/2024	490.711	0,98%	12,18	12,09	12,435	12,33
08/03/2024	542.668	-0,73%	12,36	12,19	12,45	12,21
07/03/2024	411.121	1,15%	11,955	12,03	12,35	12,30
06/03/2024	609.522	3,05%	11,955	11,93	12,34	12,16
05/03/2024	1.329.341	3,87%	10,99	11,29	11,855	11,80
04/03/2024	1.266.459	4,89%	10,99	10,9599	11,37	11,36
01/03/2024	933.264	4,24%	10,51	10,37	10,87	10,83
29/02/2024	510.330	2,37%	10,40	10,24	10,5493	10,39
28/02/2024	645.726	-1,74%	10,31	10,035	10,365	10,15
27/02/2024	686.896	-4,00%	10,37	10,33	10,86	10,33
26/02/2024	730.970	1,56%	10,37	10,27	10,78	10,755
23/02/2024	1.803.856	-6,03%	11,25	9,72	11,0868	10,59
22/02/2024	560.272	-0,79%	11,25	11,095	11,36	11,28
21/02/2024	1.032.186	0,62%	11,02	11,07	11,40	11,37
20/02/2024	827.408	3,29%	11,02	10,94	11,32	11,30
19/02/2024	1.577.711	0,00%	11,00	10,8699	11,11	10,94
16/02/2024	1.577.711	0,55%	11,00	10,8699	11,11	10,94
15/02/2024	495.589	1,47%	11,09	10,95	11,2701	11,04
14/02/2024	335.592	0,28%	10,88	10,785	10,96	10,88
13/02/2024	1.163.952	-8,05%	11,39	10,645	11,4013	10,85
12/02/2024	325.650	-0,34%	12,05	11,74	11,95	11,85
09/02/2024	507.593	-2,22%	12,05	11,735	12,41	11,89
08/02/2024	329.762	-1,38%	12,28	12,08	12,40	12,16
07/02/2024	337.147	-0,40%	12,36	12,14	12,4799	12,33
06/02/2024	299.828	1,48%	12,07	12,22	12,44	12,38
05/02/2024	345.055	-1,37%	12,07	12,03	12,25	12,20
02/02/2024	675.837	-4,11%	12,46	12,19	12,4999	12,37
01/02/2024	580.635	5,65%	12,16	12,365	12,905	12,90
31/01/2024	491.993	0,91%	12,16	12,12	12,46	12,21
30/01/2024	467.151	0,25%	12,13	11,925	12,24	12,10
29/01/2024	487.016	-1,07%	12,23	12,05	12,29	12,07
26/01/2024	477.860	-1,77%	12,29	12,12	12,38	12,20
25/01/2024	578.479	3,59%	12,18	11,9973	12,54	12,42
24/01/2024	860.896	-5,22%	12,87	11,97	12,93	11,99
23/01/2024	479.073	-0,63%	12,51	12,52	12,87	12,65
22/01/2024	534.903	0,71%	12,51	12,50	12,93	12,73
19/01/2024	351.368	0,16%	12,62	12,36	12,75	12,64
18/01/2024	503.765	0,64%	12,62	12,55	12,7597	12,62
17/01/2024	451.256	-1,03%	12,41	12,22	12,545	12,54
16/01/2024	455.269	-0,39%	12,50	12,48	12,99	12,67
15/01/2024	513.843	4,69%	12,19	12,50	12,905	12,72
12/01/2024	513.843	4,69%	12,19	12,50	12,905	12,72
11/01/2024	354.392	-0,33%	12,19	11,91	12,255	12,15
10/01/2024	379.684	0,91%	12,14	12,00	12,25	12,19
09/01/2024	292.423	-0,41%	12,12	11,87	12,10	12,08
08/01/2024	453.064	1,42%	11,81	11,7901	12,225	12,13
05/01/2024	626.676	0,34%	11,86	11,7893	12,265	11,96
04/01/2024	615.373	0,25%	12,225	11,77	12,11	11,92
03/01/2024	786.633	-5,78%	12,225	11,77	12,26	11,89
02/01/2024	539.790	-2,70%	12,92	12,575	13,025	12,62
29/12/2023	429.162	-0,77%	13,21	12,81	13,09	12,97