(Login BolsaPT & Canal Forex) |
|
 CAP GEMINI - [Ticker: CAP.PA] |     | | Última Trade | 105,050 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 21:35:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,700 (+0,670%) | Capitalização Bolsista | 0 | | Bid / Ask | 85,700 x 4.500 - 87,700 x 19.000 | EPS | 0,00 | | Abertura | 104,950 | PER | 0,00% | | Máximo | 105,800 | Pagamento Dividendo | | | Mínimo | 104,650 | Data Ex-Dividendo | | | Fecho Anterior | 104,350 | Yield | | | Volume | 358.864 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para CAP.PA de 2000-01-01 a 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-08-13 | 00:00:00 | 35,44 | 36,80 | 35,39 | 36,16 | 854.900 | | 2003-08-14 | 00:00:00 | 35,99 | 36,08 | 34,81 | 35,50 | 1.532.100 | | 2003-08-15 | 00:00:00 | 35,22 | 35,95 | 34,95 | 35,20 | 804.000 | | 2003-08-18 | 00:00:00 | 35,35 | 35,80 | 35,10 | 35,69 | 733.500 | | 2003-08-19 | 00:00:00 | 35,86 | 37,43 | 35,85 | 36,48 | 1.750.200 | | 2003-08-20 | 00:00:00 | 36,38 | 36,40 | 35,06 | 35,40 | 1.795.500 | | 2003-08-21 | 00:00:00 | 35,70 | 36,20 | 35,42 | 35,62 | 1.136.800 | | 2003-08-22 | 00:00:00 | 35,87 | 36,97 | 35,80 | 36,95 | 1.363.000 | | 2003-08-25 | 00:00:00 | 36,65 | 36,80 | 35,69 | 35,85 | 642.500 | | 2003-08-26 | 00:00:00 | 36,00 | 36,45 | 35,42 | 35,44 | 877.100 | | 2003-08-27 | 00:00:00 | 35,95 | 36,30 | 35,40 | 35,55 | 1.051.700 | | 2003-08-28 | 00:00:00 | 35,91 | 36,94 | 35,91 | 36,79 | 1.813.400 | | 2003-08-29 | 00:00:00 | 36,92 | 38,15 | 36,79 | 37,45 | 1.426.200 | | 2003-09-01 | 00:00:00 | 38,08 | 39,09 | 37,51 | 38,68 | 1.423.700 | | 2003-09-02 | 00:00:00 | 38,71 | 39,75 | 38,40 | 39,60 | 2.276.100 | | 2003-09-03 | 00:00:00 | 40,50 | 42,90 | 40,40 | 42,55 | 3.467.500 | | 2003-09-04 | 00:00:00 | 42,50 | 42,50 | 41,50 | 41,83 | 1.990.000 | | 2003-09-05 | 00:00:00 | 40,79 | 41,85 | 39,75 | 41,23 | 3.138.500 | | 2003-09-08 | 00:00:00 | 40,85 | 42,35 | 40,57 | 41,90 | 1.587.700 | | 2003-09-09 | 00:00:00 | 42,20 | 42,45 | 40,73 | 40,73 | 1.586.900 | | 2003-09-10 | 00:00:00 | 40,54 | 40,85 | 38,94 | 39,20 | 1.588.600 | | 2003-09-11 | 00:00:00 | 38,85 | 39,39 | 37,90 | 38,74 | 1.703.600 | | 2003-09-12 | 00:00:00 | 39,07 | 39,97 | 38,00 | 38,50 | 1.571.300 | | 2003-09-15 | 00:00:00 | 38,85 | 39,88 | 38,70 | 39,40 | 883.200 | | 2003-09-16 | 00:00:00 | 39,99 | 40,60 | 39,50 | 40,59 | 1.223.500 | | 2003-09-17 | 00:00:00 | 41,32 | 42,50 | 41,32 | 41,77 | 1.635.000 | | 2003-09-18 | 00:00:00 | 41,91 | 42,41 | 41,50 | 42,26 | 855.100 | | 2003-09-19 | 00:00:00 | 42,48 | 42,68 | 41,11 | 41,36 | 854.400 | | 2003-09-22 | 00:00:00 | 40,94 | 41,00 | 38,86 | 39,50 | 1.386.700 | | 2003-09-23 | 00:00:00 | 39,56 | 40,29 | 38,39 | 39,32 | 1.290.900 | | 2003-09-24 | 00:00:00 | 39,98 | 40,27 | 38,93 | 39,40 | 1.015.800 | | 2003-09-25 | 00:00:00 | 38,42 | 39,02 | 37,60 | 38,05 | 2.301.300 | | 2003-09-26 | 00:00:00 | 37,55 | 38,13 | 36,30 | 36,94 | 2.145.400 | | 2003-09-29 | 00:00:00 | 36,90 | 37,75 | 35,93 | 36,13 | 1.728.800 | | 2003-09-30 | 00:00:00 | 36,35 | 36,60 | 35,10 | 35,60 | 1.754.500 | | 2003-10-01 | 00:00:00 | 35,88 | 36,29 | 35,13 | 35,59 | 1.101.200 | | 2003-10-02 | 00:00:00 | 36,49 | 37,25 | 36,30 | 37,09 | 1.891.200 | | 2003-10-03 | 00:00:00 | 37,10 | 38,80 | 36,91 | 38,59 | 1.859.100 | | 2003-10-06 | 00:00:00 | 38,78 | 39,40 | 38,50 | 39,03 | 852.500 | | 2003-10-07 | 00:00:00 | 39,03 | 39,17 | 37,94 | 38,31 | 570.400 | | 2003-10-08 | 00:00:00 | 38,11 | 40,57 | 38,11 | 39,85 | 1.484.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
