Coeur Mining Inc (CDE)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 27/02/2026 |
9.942.074 |
2,22%
|
26,95
|
26,14
|
27,38
|
27,15
|
| 26/02/2026 |
9.976.473 |
8,01%
|
24,28
|
24,20
|
26,605
|
26,56
|
| 25/02/2026 |
7.030.105 |
-0,77%
|
25,3222
|
24,59
|
25,36
|
24,59
|
| 24/02/2026 |
7.333.392 |
1,43%
|
23,71
|
23,55
|
25,06
|
24,78
|
| 23/02/2026 |
10.893.522 |
-0,81%
|
24,8864
|
24,37
|
25,15
|
24,43
|
| 20/02/2026 |
13.931.392 |
2,62%
|
24,18
|
22,97
|
24,805
|
24,63
|
| 19/02/2026 |
15.458.915 |
6,51%
|
22,50
|
22,49
|
24,73
|
24,06
|
| 18/02/2026 |
9.627.073 |
3,58%
|
22,40
|
22,22
|
23,205
|
22,59
|
| 17/02/2026 |
10.983.656 |
-2,72%
|
21,34
|
20,58
|
22,06
|
21,81
|
| 13/02/2026 |
9.363.049 |
6,97%
|
21,42
|
21,09
|
22,5498
|
22,42
|
| 12/02/2026 |
10.421.945 |
-9,27%
|
22,90
|
20,91
|
23,08
|
20,94
|
| 11/02/2026 |
7.749.898 |
1,07%
|
23,56
|
22,05
|
23,68
|
23,08
|
| 10/02/2026 |
7.265.648 |
-0,83%
|
22,75
|
22,65
|
23,455
|
22,84
|
| 09/02/2026 |
9.468.019 |
7,17%
|
21,62
|
21,62
|
23,09
|
23,03
|
| 06/02/2026 |
10.553.860 |
12,40%
|
20,36
|
20,27
|
21,49
|
21,49
|
| 05/02/2026 |
15.902.395 |
-7,90%
|
19,38
|
19,08
|
20,50
|
19,11
|
| 04/02/2026 |
13.950.739 |
-2,40%
|
21,99
|
19,70
|
22,0886
|
20,75
|
| 03/02/2026 |
14.924.642 |
4,63%
|
21,98
|
20,4501
|
22,00
|
21,26
|
| 02/02/2026 |
12.819.760 |
-0,69%
|
20,155
|
19,66
|
21,24
|
20,32
|
| 30/01/2026 |
24.062.278 |
-16,69%
|
21,40
|
20,02
|
22,99
|
20,44
|
| 29/01/2026 |
22.932.441 |
-4,10%
|
26,1507
|
23,50
|
26,49
|
24,57
|
| 28/01/2026 |
19.074.599 |
-0,35%
|
26,10
|
24,475
|
26,57
|
25,62
|
| 27/01/2026 |
18.059.944 |
1,02%
|
25,46
|
24,0499
|
25,81
|
25,71
|
| 26/01/2026 |
19.824.281 |
-2,55%
|
27,58
|
25,27
|
27,735
|
25,45
|
| 23/01/2026 |
13.824.517 |
1,32%
|
26,0551
|
25,24
|
26,50
|
26,11
|
| 22/01/2026 |
20.392.547 |
12,48%
|
22,97
|
22,90
|
25,84
|
25,77
|
| 21/01/2026 |
15.280.431 |
0,26%
|
23,2122
|
22,4746
|
23,63
|
22,91
|
| 20/01/2026 |
17.485.734 |
1,28%
|
23,64
|
22,43
|
23,74
|
22,87
|
| 16/01/2026 |
14.539.320 |
6,41%
|
21,10
|
20,555
|
22,60
|
22,58
|
| 15/01/2026 |
10.240.456 |
2,22%
|
20,35
|
20,1701
|
21,35
|
21,22
|
| 14/01/2026 |
11.989.424 |
-0,95%
|
21,57
|
20,33
|
21,73
|
20,76
|
| 13/01/2026 |
13.908.292 |
-2,18%
|
22,05
|
20,92
|
22,20
|
20,96
|
| 12/01/2026 |
13.929.001 |
5,81%
|
21,59
|
21,16
|
22,07
|
21,61
|
| 09/01/2026 |
12.463.639 |
3,98%
|
19,83
|
19,68
|
20,525
|
20,40
|
| 08/01/2026 |
9.175.009 |
1,82%
|
18,50
|
18,38
|
19,65
|
19,62
|
| 07/01/2026 |
9.965.089 |
-1,83%
|
18,83
|
17,99
|
19,275
|
19,27
|
| 06/01/2026 |
12.171.093 |
5,54%
|
18,8707
|
18,615
|
19,64
|
19,63
|
| 05/01/2026 |
12.240.056 |
5,98%
|
18,08
|
17,815
|
19,35
|
18,60
|
| 02/01/2026 |
11.461.641 |
-1,57%
|
18,4316
|
16,94
|
18,74
|
17,55
|
| 31/12/2025 |
7.440.005 |
-1,44%
|
17,87
|
17,75
|
18,345
|
17,83
|
| 30/12/2025 |
9.534.478 |
-1,20%
|
18,79
|
17,82
|
18,87
|
17,82
|
| 29/12/2025 |
11.190.636 |
-4,59%
|
18,2967
|
17,75
|
18,67
|
18,31
|
| 26/12/2025 |
9.164.447 |
2,51%
|
19,30
|
18,7699
|
19,58
|
19,19
|
| 24/12/2025 |
5.992.151 |
-2,10%
|
18,98
|
18,08
|
19,0399
|
18,72
|
| 23/12/2025 |
10.040.185 |
1,06%
|
19,25
|
18,2632
|
19,36
|
19,09
|
| 22/12/2025 |
12.003.976 |
3,51%
|
19,20
|
18,545
|
19,725
|
18,89
|
| 19/12/2025 |
11.442.521 |
6,60%
|
17,17
|
17,11
|
18,54
|
18,25
|
| 18/12/2025 |
9.041.681 |
-0,47%
|
17,13
|
16,91
|
17,71
|
17,12
|
| 17/12/2025 |
10.878.353 |
1,84%
|
17,39
|
16,79
|
17,71
|
17,20
|
| 16/12/2025 |
7.368.801 |
-0,12%
|
16,83
|
16,30
|
17,17
|
16,89
|
| 15/12/2025 |
8.388.203 |
-1,97%
|
17,8381
|
16,57
|
17,94
|
16,91
|
| 12/12/2025 |
12.567.499 |
-1,32%
|
18,21
|
16,62
|
18,25
|
17,25
|
| 11/12/2025 |
14.652.793 |
9,49%
|
16,12
|
16,0287
|
18,0358
|
17,48
|
| 10/12/2025 |
7.811.845 |
-0,62%
|
15,97
|
15,38
|
16,21
|
15,97
|
| 09/12/2025 |
7.992.337 |
4,96%
|
15,40
|
15,35
|
16,26
|
16,07
|
| 08/12/2025 |
5.775.438 |
-3,47%
|
15,9398
|
15,235
|
15,96
|
15,31
|
| 05/12/2025 |
7.699.406 |
-1,49%
|
16,47
|
15,725
|
16,81
|
15,86
|
| 04/12/2025 |
5.725.695 |
-0,31%
|
15,9988
|
15,66
|
16,12
|
16,10
|
| 03/12/2025 |
6.336.231 |
-2,42%
|
16,60
|
16,14
|
16,755
|
16,15
|
| 02/12/2025 |
7.354.126 |
-2,42%
|
16,9513
|
15,98
|
17,11
|
16,55
|
| 01/12/2025 |
9.976.154 |
-1,91%
|
17,78
|
16,9351
|
17,88
|
16,96
|
| 28/11/2025 |
9.810.248 |
6,24%
|
16,60
|
16,36
|
17,32
|
17,27
|
| 26/11/2025 |
9.943.662 |
7,43%
|
15,32
|
15,18
|
16,20
|
16,19
|
| 25/11/2025 |
9.234.522 |
1,28%
|
14,90
|
14,715
|
15,3193
|
15,07
|
| 24/11/2025 |
5.367.663 |
6,36%
|
14,09
|
14,00
|
14,895
|
14,88
|
| 21/11/2025 |
7.793.490 |
0,87%
|
13,91
|
13,55
|
14,105
|
13,99
|
| 20/11/2025 |
9.052.381 |
-5,71%
|
14,75
|
13,795
|
15,06
|
13,86
|
| 19/11/2025 |
8.983.954 |
2,16%
|
14,73
|
14,21
|
15,17
|
14,70
|
| 18/11/2025 |
8.927.833 |
-0,59%
|
14,57
|
14,05
|
14,72
|
14,38
|
| 17/11/2025 |
7.905.734 |
-2,47%
|
14,79
|
14,285
|
15,065
|
14,46
|
| 14/11/2025 |
7.088.226 |
-1,99%
|
14,00
|
13,95
|
15,04
|
14,81
|
| 13/11/2025 |
10.396.543 |
-3,33%
|
15,75
|
14,82
|
15,95
|
15,11
|
| 12/11/2025 |
12.636.209 |
2,76%
|
15,32
|
15,03
|
16,025
|
15,63
|
| 11/11/2025 |
8.817.225 |
2,29%
|
15,1699
|
14,68
|
15,395
|
15,21
|
| 10/11/2025 |
13.073.908 |
1,23%
|
15,33
|
14,811
|
15,52
|
14,87
|
| 07/11/2025 |
7.700.335 |
1,70%
|
14,60
|
12,73
|
14,77
|
14,69
|
| 06/11/2025 |
11.689.660 |
1,59%
|
14,6584
|
14,40
|
14,985
|
14,44
|
| 05/11/2025 |
11.420.699 |
2,71%
|
14,18
|
13,86
|
14,385
|
14,19
|
| 04/11/2025 |
14.810.872 |
-8,92%
|
14,57
|
13,78
|
14,66
|
13,82
|
| 03/11/2025 |
17.502.417 |
-12,01%
|
15,53
|
14,865
|
16,07
|
15,14
|
| 31/10/2025 |
6.201.633 |
-3,02%
|
17,7936
|
17,0311
|
17,80
|
17,17
|
| 30/10/2025 |
8.060.079 |
-3,02%
|
17,4981
|
15,17
|
18,13
|
17,70
|
| 29/10/2025 |
7.421.240 |
0,66%
|
19,02
|
17,75
|
19,1438
|
18,25
|
| 28/10/2025 |
7.862.795 |
3,39%
|
17,1201
|
17,1201
|
18,43
|
18,28
|
| 27/10/2025 |
9.541.083 |
-5,20%
|
17,87
|
16,8203
|
18,41
|
17,68
|
| 24/10/2025 |
6.136.383 |
-1,74%
|
18,501
|
18,30
|
19,25
|
18,65
|
| 23/10/2025 |
6.048.357 |
0,00%
|
19,58
|
18,87
|
19,64
|
18,98
|
| 22/10/2025 |
8.145.396 |
2,71%
|
17,70
|
17,50
|
19,31
|
18,98
|
| 21/10/2025 |
12.725.880 |
-16,07%
|
19,60
|
18,02
|
19,7399
|
18,48
|
| 20/10/2025 |
5.181.324 |
4,61%
|
21,95
|
21,345
|
22,34
|
22,03
|
| 17/10/2025 |
10.916.828 |
-8,87%
|
22,29
|
20,635
|
22,90
|
21,05
|
| 16/10/2025 |
11.183.255 |
3,68%
|
22,60
|
22,16
|
23,61
|
23,10
|
| 15/10/2025 |
7.020.183 |
6,22%
|
21,5001
|
21,5001
|
22,75
|
22,28
|
| 14/10/2025 |
6.834.543 |
-0,69%
|
20,7584
|
20,6107
|
21,56
|
20,99
|
| 13/10/2025 |
7.137.731 |
8,28%
|
20,70
|
20,685
|
21,479
|
21,18
|
| 10/10/2025 |
9.159.688 |
-2,37%
|
20,32
|
19,17
|
20,80
|
19,56
|
| 09/10/2025 |
18.561.788 |
-4,57%
|
21,7825
|
19,53
|
21,8292
|
20,05
|
| 08/10/2025 |
11.280.012 |
11,64%
|
19,3688
|
19,17
|
21,04
|
21,01
|
| 07/10/2025 |
5.925.300 |
-2,69%
|
19,45
|
18,61
|
19,49
|
18,82
|
| 06/10/2025 |
5.835.531 |
3,26%
|
19,02
|
18,97
|
19,69
|
19,34
|
