BiG | O banco que entende os seus valores.

McEwen Mining Inc (MUX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
05/03/2026	240.208	-6,39%	25,59	23,48	25,59	24,18
04/03/2026	233.457	1,02%	26,22	25,20	26,24	25,83
03/03/2026	226.575	-10,00%	25,43	24,56	25,99	25,57
02/03/2026	512.534	0,21%	28,34	27,16	28,47	28,41
27/02/2026	227.315	-0,07%	28,60	27,34	28,69	28,35
26/02/2026	204.388	4,72%	26,52	26,44	28,425	28,37
25/02/2026	164.432	0,44%	27,30	26,94	27,85	27,09
24/02/2026	161.016	2,59%	25,40	25,32	27,19	26,97
23/02/2026	176.980	0,31%	26,40	26,20	27,00	26,29
20/02/2026	337.922	3,15%	25,77	24,60	26,36	26,21
19/02/2026	183.403	4,27%	24,01	23,98	25,47	25,41
18/02/2026	180.241	1,08%	24,81	23,94	24,81	24,37
17/02/2026	191.435	-6,22%	24,39	22,94	24,42	24,11
13/02/2026	214.169	3,75%	25,25	24,92	26,335	25,71
12/02/2026	198.641	-9,26%	26,60	24,72	27,11	24,78
11/02/2026	152.870	4,00%	27,10	25,98	27,32	27,31
10/02/2026	149.208	-1,76%	26,19	25,80	26,445	26,26
09/02/2026	219.262	5,82%	25,72	25,65	26,89	26,73
06/02/2026	219.147	8,79%	24,31	24,24	25,27	25,26
05/02/2026	236.985	-9,30%	24,13	23,15	25,19	23,22
04/02/2026	246.063	-0,16%	26,21	24,21	26,26	25,60
03/02/2026	352.101	9,34%	24,87	24,28	25,79	25,64
02/02/2026	377.119	-2,90%	23,70	22,98	24,61	23,45
30/01/2026	538.347	-12,66%	25,63	23,37	26,43	24,15
29/01/2026	419.152	-4,82%	29,20	26,40	29,70	27,65
28/01/2026	290.638	3,86%	28,50	28,00	29,55	29,05
27/01/2026	308.313	3,71%	27,31	26,35	28,15	27,97
26/01/2026	555.648	0,71%	28,82	26,84	28,925	26,97
23/01/2026	391.652	2,45%	26,97	26,00	26,97	26,78
22/01/2026	377.197	10,16%	23,83	23,83	26,71	26,14
21/01/2026	513.121	-3,10%	25,05	23,39	25,05	23,73
20/01/2026	589.254	7,27%	23,12	23,12	24,57	24,49
16/01/2026	263.627	2,19%	21,86	21,74	23,02	22,83
15/01/2026	238.407	-0,22%	21,83	21,75	22,50	22,34
14/01/2026	228.517	2,80%	22,35	21,82	22,87	22,39
13/01/2026	290.317	-0,09%	22,23	21,44	23,00	21,78
12/01/2026	355.886	4,76%	21,70	21,38	22,45	21,80
09/01/2026	288.684	1,56%	20,63	20,34	20,86	20,81
08/01/2026	252.358	2,55%	19,05	19,00	20,52	20,49
07/01/2026	296.617	-2,92%	19,80	19,00	19,99	19,98
06/01/2026	330.888	5,00%	20,07	20,00	20,68	20,58
20/11/2025	239.618	-8,38%	17,69	16,26	17,85	16,30
19/11/2025	221.166	2,01%	17,90	17,39	18,44	17,79
18/11/2025	248.326	3,01%	17,00	17,00	17,64	17,44
17/11/2025	184.548	-1,86%	17,07	16,75	17,40	16,93
14/11/2025	254.945	1,05%	16,09	16,09	17,60	17,25
13/11/2025	350.667	-3,40%	18,05	17,07	18,15	17,07
12/11/2025	282.003	3,03%	17,31	17,05	18,04	17,67
11/11/2025	219.056	0,35%	17,10	16,90	17,29	17,15
10/11/2025	324.122	6,41%	16,80	16,59	17,49	17,09
07/11/2025	402.483	2,55%	15,62	14,96	16,16	16,06
06/11/2025	451.619	-10,00%	16,45	15,63	17,16	15,66
05/11/2025	306.170	1,16%	17,69	17,00	17,70	17,40
04/11/2025	315.706	-4,81%	17,33	16,72	17,44	17,20
03/11/2025	222.785	-1,42%	18,10	17,71	18,57	18,07
31/10/2025	256.105	-3,73%	18,81	18,12	19,00	18,33
30/10/2025	250.234	2,31%	18,50	18,37	19,25	19,04
29/10/2025	201.793	-2,62%	19,75	18,45	19,79	18,61
28/10/2025	368.160	-0,10%	18,66	18,645	19,69	19,11
27/10/2025	447.356	-2,40%	19,25	18,29	19,59	19,13
24/10/2025	247.837	-3,21%	19,75	19,46	20,14	19,60
23/10/2025	264.943	2,17%	20,59	19,92	20,59	20,25
22/10/2025	349.936	0,25%	19,06	18,96	20,16	19,82
21/10/2025	577.335	-12,21%	20,00	19,06	20,36	19,77
20/10/2025	342.436	5,83%	21,90	21,30	22,68	22,52
17/10/2025	496.372	-6,34%	21,90	20,68	22,27	21,28
16/10/2025	634.086	5,63%	23,00	22,53	24,87	22,72
15/10/2025	541.289	6,01%	20,90	20,82	21,875	21,51
14/10/2025	292.229	-0,15%	19,83	19,70	20,74	20,29
13/10/2025	393.015	7,29%	19,85	19,60	20,57	20,32
10/10/2025	395.966	-0,63%	19,34	18,90	20,41	18,94
09/10/2025	424.513	1,49%	19,50	18,65	20,49	19,06
08/10/2025	339.296	6,04%	18,30	18,23	19,12	18,78
07/10/2025	328.992	-3,22%	18,36	17,67	18,39	17,71
06/10/2025	554.811	5,11%	17,98	17,92	18,82	18,30
03/10/2025	459.285	6,03%	17,06	16,94	17,78	17,41
02/10/2025	334.307	-2,15%	16,81	15,70	16,97	16,42
01/10/2025	457.604	-1,87%	17,38	16,73	17,52	16,78
30/09/2025	494.088	2,64%	16,25	16,12	17,40	17,10
29/09/2025	666.351	7,14%	16,04	15,94	17,18	16,66
26/09/2025	445.609	5,78%	14,79	14,70	15,68	15,55
25/09/2025	244.696	1,17%	14,62	14,52	14,80	14,70
24/09/2025	324.256	-1,96%	14,85	14,485	15,12	14,53
23/09/2025	389.075	-1,13%	15,13	14,78	15,50	14,82
22/09/2025	477.522	3,24%	15,00	14,56	15,13	14,99
19/09/2025	967.376	6,61%	13,73	13,65	14,66	14,52
18/09/2025	272.617	0,89%	13,46	13,06	13,63	13,62
17/09/2025	319.046	0,00%	13,35	13,20	14,01	13,50
16/09/2025	432.691	-4,53%	14,20	13,35	14,20	13,50
15/09/2025	340.715	2,32%	13,75	13,61	14,25	14,14
12/09/2025	267.006	0,07%	13,97	13,67	14,09	13,82
11/09/2025	301.443	0,73%	13,62	13,29	13,96	13,81
10/09/2025	216.980	1,11%	13,60	13,495	13,81	13,71
09/09/2025	262.909	-1,53%	13,88	13,45	13,88	13,56
08/09/2025	334.911	1,47%	13,89	13,58	14,015	13,77
05/09/2025	287.288	1,50%	13,75	13,32	13,85	13,57
04/09/2025	408.405	-3,88%	13,65	13,23	13,87	13,37
03/09/2025	754.958	0,87%	14,04	13,485	14,29	13,91
02/09/2025	1.091.894	19,39%	12,85	12,74	13,96	13,79
29/08/2025	295.954	5,00%	10,96	10,96	11,59	11,55