BiG | O banco que entende os seus valores.

Eldorado Gold Corporation (EGO)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2025	1.544.644	2,47%	29,52	29,40	29,97	29,87
03/10/2025	987.624	-0,27%	29,39	28,91	29,445	29,15
02/10/2025	692.232	-0,75%	29,68	28,1731	29,90	29,23
01/10/2025	917.823	1,94%	29,07	28,86	29,57	29,45
30/09/2025	860.764	1,42%	28,38	27,96	29,22	28,89
29/09/2025	1.334.211	-1,37%	29,94	28,435	29,94	28,47
26/09/2025	1.388.092	0,84%	28,91	28,372	29,07	28,85
25/09/2025	1.206.583	1,85%	28,03	28,03	28,76	28,55
24/09/2025	593.545	-1,89%	28,70	27,99	28,995	28,05
23/09/2025	786.453	0,39%	28,82	28,3653	29,24	28,61
22/09/2025	1.154.061	2,06%	28,41	27,89	28,61	28,50
19/09/2025	957.370	3,39%	27,05	26,85	27,93	27,91
18/09/2025	735.522	0,02%	26,91	26,48	27,20	26,99
17/09/2025	767.718	-1,01%	26,8157	26,7705	27,6198	27,02
16/09/2025	977.982	-3,33%	28,38	27,25	28,38	27,25
15/09/2025	918.845	0,78%	28,04	28,04	28,67	28,23
12/09/2025	954.930	1,57%	27,96	27,595	28,23	28,06
11/09/2025	718.249	3,12%	26,8301	26,275	27,71	27,67
10/09/2025	569.251	2,46%	26,4499	26,4499	26,975	26,81
09/09/2025	482.124	-0,44%	26,53	26,0342	26,75	26,19
08/09/2025	1.006.582	0,70%	26,66	26,14	26,66	26,31
05/09/2025	696.317	3,69%	25,7612	25,332	26,17	26,12
04/09/2025	903.015	-1,18%	26,0999	25,1102	26,0999	25,19
03/09/2025	990.163	0,24%	25,74	25,24	26,125	25,49
02/09/2025	921.149	2,62%	25,25	24,36	25,55	25,43
29/08/2025	552.870	3,01%	24,07	23,95	24,995	24,78
28/08/2025	607.305	-0,72%	24,49	23,81	24,49	24,07
27/08/2025	445.827	-0,08%	24,10	23,83	24,325	24,28
26/08/2025	587.382	4,16%	23,74	23,41	24,33	24,30
25/08/2025	234.534	-0,62%	23,58	23,33	23,69	23,33
22/08/2025	448.025	1,84%	23,00	22,70	23,735	23,49
21/08/2025	507.526	2,21%	22,37	22,37	23,10	23,08
20/08/2025	468.519	2,41%	22,38	22,1688	22,63	22,58
19/08/2025	607.326	-3,90%	22,77	21,84	22,77	22,04
18/08/2025	337.161	0,44%	23,10	22,64	23,10	22,93
15/08/2025	619.982	1,65%	22,47	22,243	23,10	22,83
14/08/2025	492.884	-0,80%	22,79	22,23	22,87	22,46
13/08/2025	513.806	0,76%	22,65	22,50	23,00	22,64
12/08/2025	367.747	0,49%	22,26	22,181	22,55	22,47
11/08/2025	570.680	-1,04%	22,0799	21,54	22,54	22,36
08/08/2025	782.702	-2,08%	23,39	22,40	23,43	22,60
07/08/2025	758.868	-0,94%	23,52	23,02	23,58	23,08
06/08/2025	916.163	1,26%	22,96	22,88	23,39	23,30
05/08/2025	1.674.479	6,14%	21,41	21,41	23,12	23,01
04/08/2025	850.471	3,21%	21,12	21,12	21,8616	21,68
01/08/2025	1.678.118	2,44%	20,80	20,52	21,79	21,00
31/07/2025	1.087.114	0,24%	20,89	20,39	20,89	20,50
30/07/2025	763.627	-2,45%	20,90	20,40	21,24	20,48
29/07/2025	588.525	3,72%	20,45	20,17	21,18	21,00
28/07/2025	563.022	-1,35%	20,56	20,17	20,61	20,42
25/07/2025	816.234	1,12%	20,635	20,1528	20,82	20,70
24/07/2025	380.557	-2,15%	20,83	20,215	21,3396	20,47
23/07/2025	1.146.691	-0,19%	20,685	20,5872	21,13	20,92
22/07/2025	1.179.032	2,59%	20,255	20,205	21,00	20,96
21/07/2025	835.440	3,44%	19,98	19,98	20,815	20,43
18/07/2025	400.725	-1,89%	20,00	19,70	20,28	19,75
17/07/2025	527.941	-1,08%	20,36	19,71	20,52	20,13
16/07/2025	507.014	-0,10%	20,65	19,91	20,64	20,35
15/07/2025	466.077	-0,68%	20,50	20,0547	20,77	20,37
14/07/2025	631.626	0,15%	20,55	20,4247	20,76	20,51
11/07/2025	462.810	2,71%	20,15	19,835	20,5599	20,48
10/07/2025	494.748	0,25%	19,805	19,62	20,225	19,94
09/07/2025	649.893	0,25%	20,835	19,62	20,85	19,89
08/07/2025	669.811	-4,98%	20,40	19,675	20,92	19,84
07/07/2025	415.795	0,53%	20,41	20,17	20,88	20,88
04/07/2025	368.903	0,62%	20,49	20,31	20,85	20,77
03/07/2025	362.256	-0,34%	20,62	20,312	20,84	20,775
02/07/2025	580.627	1,65%	20,88	20,27	20,93	20,71
01/07/2025	729.606	0,10%	20,653	19,90	20,93	20,36
30/06/2025	513.412	2,37%	19,92	19,90	20,38	20,34
27/06/2025	978.369	-3,40%	20,56	19,56	20,66	19,87
26/06/2025	641.490	0,54%	20,34	20,19	20,71	20,59
25/06/2025	565.177	0,44%	20,28	19,841	20,71	20,48
24/06/2025	743.760	-3,00%	20,79	19,841	21,39	20,38
23/06/2025	1.018.231	0,86%	21,365	20,74	21,39	21,01
20/06/2025	717.305	-0,55%	20,75	20,50	21,38	20,83
18/06/2025	776.971	-1,09%	21,35	20,78	21,70	20,93
17/06/2025	841.802	-0,56%	21,27	20,94	21,68	21,16
16/06/2025	1.511.044	-0,84%	21,18	20,94	21,585	21,28
13/06/2025	1.292.133	1,13%	21,42	21,205	21,5718	21,46
12/06/2025	813.009	0,90%	20,75	20,68	21,56	21,22
11/06/2025	517.942	1,15%	21,17	20,66	21,32	21,03
10/06/2025	781.045	-2,12%	21,175	20,66	21,37	20,79
09/06/2025	840.978	0,62%	21,35	20,79	21,37	21,26
06/06/2025	999.858	-1,77%	21,32	20,85	21,79	21,13
05/06/2025	1.208.589	2,67%	20,94	20,88	21,79	21,51
04/06/2025	734.558	0,05%	20,72	20,57	21,21	20,95
03/06/2025	1.024.731	-0,29%	20,50	20,50	21,73	20,94
02/06/2025	1.386.411	4,53%	20,62	20,51	21,73	21,00
30/05/2025	755.792	0,65%	20,15	19,6533	20,23	20,09
29/05/2025	397.721	-0,50%	20,1999	19,86	20,23	19,99
28/05/2025	319.434	1,36%	19,52	19,31	20,1275	20,09
27/05/2025	487.244	0,05%	19,57	19,25	20,0042	19,82
23/05/2025	881.545	1,90%	19,635	19,29	20,01	19,81
22/05/2025	560.329	-1,82%	19,50	19,29	19,9801	19,44
21/05/2025	859.783	2,48%	18,53	18,40	19,985	19,80
20/05/2025	1.037.668	4,49%	18,27	18,16	19,32	19,32
19/05/2025	741.256	3,59%	18,21	18,12	18,50	18,49
16/05/2025	566.109	-0,34%	17,74	17,412	17,945	17,85
15/05/2025	1.108.217	2,93%	17,6073	17,18	17,94	17,91