BiG | O banco que entende os seus valores.

Caledonia Mining Corporation PLC (CMCL)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
16/05/2025	72.625	-1,67%	14,25	13,99	15,54	15,30
15/05/2025	129.249	10,59%	13,81	13,6112	15,56	15,56
14/05/2025	58.136	-1,40%	13,765	13,40	14,50	14,07
13/05/2025	81.380	1,93%	13,47	13,05	14,36	14,27
12/05/2025	100.421	-0,07%	13,95	13,05	14,08	14,00
09/05/2025	47.513	3,93%	13,81	13,43	14,01	14,01
08/05/2025	44.987	-2,74%	13,86	13,441	14,25	13,48
07/05/2025	93.710	-0,43%	13,40	13,32	14,1999	13,86
06/05/2025	52.839	6,18%	12,88	12,765	14,00	13,92
05/05/2025	61.358	5,13%	13,55	12,71	13,55	13,11
02/05/2025	34.396	-2,43%	13,02	12,34	13,12	12,47
01/05/2025	41.270	-2,96%	13,22	12,58	13,305	12,78
30/04/2025	25.465	-1,20%	13,22	13,10	13,359	13,17
29/04/2025	44.615	-0,08%	13,36	12,89	13,49	13,33
28/04/2025	59.881	2,14%	14,0699	12,89	14,0699	13,34
25/04/2025	40.005	-2,10%	13,72	12,82	13,9771	13,06
24/04/2025	69.442	-2,56%	13,64	13,11	14,06	13,34
23/04/2025	64.143	-2,70%	14,455	13,11	14,52	13,68
22/04/2025	78.567	-0,91%	13,765	13,71	14,52	14,06
21/04/2025	78.531	5,80%	13,45	13,45	14,30	14,22
17/04/2025	70.569	-3,66%	14,14	13,44	14,17	13,44
16/04/2025	97.013	2,95%	12,99	12,80	14,77	13,95
15/04/2025	78.583	4,47%	12,99	12,80	13,55	13,55
14/04/2025	85.270	0,78%	13,02	12,61	13,54	12,97
11/04/2025	76.845	4,30%	12,65	12,438	13,03	12,87
10/04/2025	54.062	3,53%	12,035	11,97	12,4899	12,33
09/04/2025	56.441	4,78%	11,23	11,1079	12,28	11,91
08/04/2025	54.741	-1,22%	11,75	11,1347	11,8019	11,31
07/04/2025	72.689	-0,61%	11,22	10,66	11,78	11,46
04/04/2025	69.132	-5,58%	12,12	11,27	11,96	11,50
03/04/2025	65.167	1,57%	12,12	11,95	12,46	12,18
02/04/2025	48.427	3,77%	11,50	11,50	12,11	12,11
01/04/2025	98.530	-6,57%	12,47	11,655	12,4961	11,67
31/03/2025	81.889	7,50%	11,85	11,60	12,50	12,49
28/03/2025	23.135	-2,06%	11,84	11,52	11,99	11,61
27/03/2025	36.800	3,19%	11,60	11,545	12,00	11,84
26/03/2025	20.312	1,24%	11,25	11,20	11,43	11,41
25/03/2025	34.391	-0,88%	11,45	11,21	11,609	11,25
24/03/2025	21.290	0,58%	11,27	11,22	11,39	11,33
21/03/2025	33.405	-3,10%	11,615	11,15	11,595	11,25
20/03/2025	27.423	-2,36%	11,85	11,585	11,845	11,60
19/03/2025	31.785	4,03%	11,60	11,4187	11,91	11,88
18/03/2025	34.174	4,37%	11,00	11,00	11,53	11,42
17/03/2025	34.450	1,01%	10,95	10,79	11,00	10,99
14/03/2025	15.505	0,09%	10,88	10,8147	11,00	10,88
13/03/2025	17.889	1,68%	10,71	10,82	11,00	10,89
12/03/2025	29.134	-2,81%	10,90	10,64	11,00	10,71
11/03/2025	31.211	5,25%	10,75	10,6673	11,068	11,02
10/03/2025	28.142	-1,50%	10,65	10,4006	10,72	10,47
07/03/2025	36.457	-0,93%	10,74	10,445	10,75	10,65
06/03/2025	17.815	1,70%	10,75	10,45	10,75	10,75
05/03/2025	17.896	-0,19%	10,35	10,09	10,75	10,57
04/03/2025	23.814	3,32%	10,35	10,09	10,63	10,59
03/03/2025	19.491	1,79%	10,21	10,07	10,36	10,25
28/02/2025	34.687	-0,10%	9,90	9,81	10,11	10,07
27/02/2025	25.242	-4,46%	10,37	10,05	10,50	10,08
26/02/2025	18.696	3,13%	10,31	10,30	10,56	10,55
25/02/2025	23.327	-2,11%	10,50	10,21	10,45	10,23
24/02/2025	12.304	0,19%	10,61	10,36	10,61	10,45
21/02/2025	32.670	-2,29%	10,61	10,3583	10,68	10,43
20/02/2025	31.257	1,33%	10,68	10,5844	10,74	10,71
19/02/2025	13.084	0,48%	10,40	10,335	10,72	10,57
18/02/2025	27.569	2,24%	10,49	10,33	10,60	10,52
17/02/2025	0	-2,65%	10,555	10,17	10,72	10,29
14/02/2025	25.629	-2,65%	10,555	10,17	10,72	10,24
13/02/2025	27.585	1,64%	10,44	10,40	10,61	10,57
12/02/2025	19.105	3,38%	10,25	10,0701	10,49	10,40
11/02/2025	20.313	-0,89%	10,18	10,05	10,2864	10,06
10/02/2025	20.661	2,63%	10,20	10,14	10,39	10,15
07/02/2025	21.829	-4,26%	10,30	9,86	10,285	9,89
06/02/2025	24.011	3,00%	9,93	9,8919	10,33	10,33
05/02/2025	28.633	0,62%	9,97	9,90	10,00	9,99
04/02/2025	29.056	3,89%	9,56	9,6361	9,94	9,88
03/02/2025	19.248	1,01%	9,64	9,43	9,7088	9,51
31/01/2025	17.853	-1,98%	9,64	9,33	9,715	9,39
30/01/2025	27.964	2,46%	9,465	9,48	9,71	9,58
29/01/2025	14.799	0,32%	9,45	9,265	9,50	9,35
28/01/2025	14.761	-1,99%	9,53	9,32	9,45	9,37
27/01/2025	17.018	-0,21%	9,42	9,26	9,60	9,56
24/01/2025	16.174	2,02%	9,46	9,33	9,7499	9,58
23/01/2025	20.763	-0,63%	9,46	9,30	9,465	9,39
22/01/2025	17.295	-1,04%	9,55	9,48	9,725	9,48
21/01/2025	14.178	1,80%	9,53	9,50	9,7031	9,63
20/01/2025	0	2,05%	9,34	9,25	9,505	9,46
17/01/2025	18.682	2,05%	9,34	9,25	9,505	9,44
16/01/2025	18.443	-2,32%	9,525	9,25	9,54	9,27
15/01/2025	14.552	0,00%	9,51	9,30	9,495	9,49
14/01/2025	29.274	4,17%	9,14	9,04	9,49	9,49
13/01/2025	28.762	-0,44%	9,01	8,805	9,14	9,11
10/01/2025	27.415	0,00%	9,09	9,04	9,255	9,09
09/01/2025	19.523	-0,55%	9,09	9,05	9,21	9,10
08/01/2025	18.563	-0,55%	9,09	9,05	9,21	9,10
07/01/2025	37.158	-0,65%	9,34	9,10	9,575	9,15
06/01/2025	27.913	-1,60%	9,55	9,21	9,575	9,21
03/01/2025	27.030	-1,95%	9,495	9,28	9,60	9,36
02/01/2025	25.108	1,06%	9,85	9,445	9,93	9,51
31/12/2024	0	0,21%	9,35	9,31	9,558	9,41
30/12/2024	18.522	-0,11%	9,435	9,12	9,48	9,40
27/12/2024	15.544	-2,10%	9,695	9,215	9,67	9,34
26/12/2024	20.701	2,36%	9,32	9,33	9,5525	9,54