Coursera Inc (COUR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-2,53%	8,67	8,45	8,745	8,49
17/05/2024	957.586	-2,53%	8,67	8,45	8,745	8,49
16/05/2024	1.286.224	-2,79%	8,95	8,675	9,05	8,71
15/05/2024	796.448	1,47%	8,86	8,8025	8,99	8,96
14/05/2024	1.100.867	1,61%	8,86	8,755	8,905	8,83
13/05/2024	738.056	-0,57%	8,87	8,65	8,91	8,78
10/05/2024	619.998	-3,39%	9,115	8,80	9,115	8,83
09/05/2024	790.685	-1,72%	9,345	9,05	9,35	9,14
08/05/2024	763.380	-3,93%	9,56	9,225	9,665	9,30
07/05/2024	739.793	1,04%	9,56	9,545	9,8202	9,68
06/05/2024	990.190	-0,31%	9,75	9,56	9,82	9,58
03/05/2024	1.155.104	0,84%	9,98	9,60	10,01	9,61
02/05/2024	1.357.275	-2,46%	9,98	9,475	9,81	9,53
01/05/2024	2.046.079	-4,40%	9,98	9,68	10,25	9,77
30/04/2024	4.182.638	-14,09%	9,98	9,90	10,81	10,215
29/04/2024	1.689.531	-0,67%	12,175	11,65	12,20	11,89
26/04/2024	991.631	1,87%	11,78	11,71	12,04	11,97
25/04/2024	656.033	-1,43%	11,76	11,63	11,885	11,75
24/04/2024	558.826	-1,65%	12,13	11,8709	12,22	11,92
23/04/2024	652.810	-0,90%	12,27	12,08	12,37	12,12
22/04/2024	835.738	2,34%	12,07	11,985	12,36	12,23
19/04/2024	1.160.712	0,42%	11,805	11,7793	12,33	11,95
18/04/2024	834.207	0,59%	11,83	11,76	12,15	11,90
17/04/2024	639.656	-1,25%	12,10	11,82	12,20	11,83
16/04/2024	767.232	-3,39%	13,02	11,97	12,35	11,98
15/04/2024	699.655	-5,34%	13,02	12,335	13,04	12,40
12/04/2024	1.019.018	-0,08%	13,05	12,9198	13,24	13,10
11/04/2024	741.943	-0,68%	13,25	13,00	13,29	13,11
10/04/2024	661.124	-2,58%	13,22	13,12	13,39	13,20
09/04/2024	339.757	-0,07%	13,58	13,475	13,735	13,55
08/04/2024	461.132	-2,02%	13,905	13,56	13,895	13,56
05/04/2024	461.152	1,39%	13,55	13,57	14,01	13,84
04/04/2024	597.812	0,74%	13,72	13,64	14,0375	13,65
03/04/2024	707.244	-1,38%	13,675	13,51	13,86	13,55
02/04/2024	489.325	-1,15%	13,70	13,5603	13,96	13,74
01/04/2024	434.788	-0,86%	14,055	13,89	14,14	13,90
28/03/2024	528.800	-0,36%	14,115	13,98	14,29	14,02
27/03/2024	523.413	1,22%	14,04	13,925	14,31	14,07
26/03/2024	704.981	-0,22%	14,03	13,815	14,04	13,90
25/03/2024	479.812	-0,14%	14,04	13,89	14,09	13,93
22/03/2024	357.602	-3,13%	14,375	13,935	14,42	13,95
21/03/2024	342.578	-0,90%	14,28	14,375	14,64	14,40
20/03/2024	263.853	2,18%	14,28	14,1717	14,64	14,53
19/03/2024	591.471	-0,98%	14,27	13,97	14,32	14,22
18/03/2024	484.052	1,27%	14,26	14,15	14,52	14,36
15/03/2024	700.390	-1,94%	14,465	13,99	14,58	14,18
14/03/2024	482.749	-1,90%	14,81	14,30	14,83	14,46
13/03/2024	447.459	0,82%	14,64	14,63	14,98	14,74
12/03/2024	284.318	-2,08%	14,875	14,61	14,92	14,62
11/03/2024	342.526	-1,58%	15,07	14,89	15,335	14,93
08/03/2024	364.558	0,86%	15,07	15,08	15,40	15,17
07/03/2024	419.349	0,27%	15,07	14,95	15,28	15,04
06/03/2024	437.596	0,00%	15,24	14,83	15,16	15,00
05/03/2024	666.327	-2,53%	15,24	14,925	15,25	15,00
04/03/2024	468.320	-3,39%	15,96	15,27	15,905	15,39
01/03/2024	383.525	-0,87%	16,08	15,74	16,18	15,93
29/02/2024	644.784	1,90%	15,935	15,81	16,12	16,07
28/02/2024	483.331	-3,61%	16,18	15,695	16,18	15,77
27/02/2024	485.837	1,05%	16,27	16,14	16,42	16,36
26/02/2024	474.178	-1,76%	16,37	16,14	16,445	16,19
23/02/2024	364.810	0,55%	16,30	16,23	16,74	16,48
22/02/2024	468.232	1,05%	16,30	16,23	16,44	16,39
21/02/2024	477.587	-1,82%	16,30	16,03	16,39	16,22
20/02/2024	533.225	-2,02%	16,73	16,36	16,84	16,52
19/02/2024	661.212	0,00%	16,95	16,80	17,17	16,86
16/02/2024	661.212	-1,00%	16,95	16,80	17,17	16,86
15/02/2024	697.919	0,06%	17,04	16,545	17,04	17,04
14/02/2024	439.762	0,06%	17,26	16,83	17,315	17,03
13/02/2024	611.435	-3,30%	17,91	16,87	17,395	17,02
12/02/2024	599.164	-1,51%	17,91	17,53	17,95	17,60
09/02/2024	624.928	1,42%	17,65	17,55	19,36	17,87
08/02/2024	895.908	0,80%	17,57	17,51	18,04	17,62
07/02/2024	401.850	-1,52%	17,70	17,29	17,73	17,48
06/02/2024	878.643	0,74%	18,03	17,50	18,25	17,75
05/02/2024	1.139.762	-3,24%	18,03	17,24	18,16	17,62
02/02/2024	2.874.973	-4,86%	20,385	17,96	20,5604	18,21
01/02/2024	1.539.557	0,00%	19,26	18,94	19,62	19,14
31/01/2024	556.529	-3,67%	19,75	19,13	19,92	19,14
30/01/2024	526.871	-3,82%	20,62	19,85	20,69	19,87
29/01/2024	875.191	4,03%	19,925	19,87	20,725	20,66
26/01/2024	807.452	4,75%	19,17	19,10	19,91	19,86
25/01/2024	661.101	2,99%	18,65	18,58	19,09	18,96
24/01/2024	631.896	-0,43%	18,695	18,36	18,88	18,41
23/01/2024	456.952	3,01%	17,88	17,865	18,56	18,49
22/01/2024	618.606	2,22%	17,58	17,56	18,40	17,95
19/01/2024	1.433.262	-10,32%	17,92	16,41	18,135	17,56
18/01/2024	385.498	0,67%	19,69	19,065	19,74	19,58
17/01/2024	431.469	-0,82%	19,34	18,992	19,51	19,45
16/01/2024	328.162	0,05%	19,50	19,36	19,895	19,61
15/01/2024	351.335	1,14%	19,31	19,34	19,67	19,60
12/01/2024	351.335	1,14%	19,31	19,34	19,67	19,60
11/01/2024	356.629	0,05%	19,56	19,03	19,5642	19,38
10/01/2024	458.947	1,41%	19,20	18,79	19,38	19,37
09/01/2024	364.985	-0,78%	19,01	19,01	19,3899	19,10
08/01/2024	336.693	2,39%	18,87	18,87	19,30	19,25
05/01/2024	337.411	-0,58%	19,27	18,70	19,105	18,80
04/01/2024	388.834	-1,51%	19,27	18,89	19,305	18,91
03/01/2024	334.051	-0,47%	19,12	19,00	19,50	19,20
02/01/2024	496.748	-0,41%	19,76	18,93	19,32	19,29
29/12/2023	351.919	-1,07%	19,76	19,365	19,70	19,37