(Login BolsaPT & Canal Forex) |
|
 CAU - [Ticker: CAU] |     | | Última Trade | 0,675 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2016-01-27 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,260 (+1,610%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,625 | PER | 0,00% | | Máximo | 0,675 | Pagamento Dividendo | | | Mínimo | 0,625 | Data Ex-Dividendo | | | Fecho Anterior | 0,420 | Yield | | | Volume | 2.000 | 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 CAU de 2000-01-01 a 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-04-30 | 00:00:00 | 3,08 | 3,26 | 2,96 | 3,01 | 351.300 | | 2004-05-03 | 00:00:00 | 3,08 | 3,08 | 2,72 | 2,77 | 198.200 | | 2004-05-04 | 00:00:00 | 2,79 | 3,20 | 2,71 | 3,15 | 557.500 | | 2004-05-05 | 00:00:00 | 3,15 | 3,22 | 3,06 | 3,12 | 93.900 | | 2004-05-06 | 00:00:00 | 3,10 | 3,10 | 2,90 | 3,05 | 192.400 | | 2004-05-07 | 00:00:00 | 2,99 | 3,00 | 2,70 | 2,80 | 295.900 | | 2004-05-10 | 00:00:00 | 2,70 | 2,82 | 2,55 | 2,62 | 277.100 | | 2004-05-11 | 00:00:00 | 2,72 | 2,82 | 2,61 | 2,80 | 170.000 | | 2004-05-12 | 00:00:00 | 2,92 | 3,00 | 2,75 | 2,85 | 230.200 | | 2004-05-13 | 00:00:00 | 2,67 | 2,84 | 2,50 | 2,64 | 266.100 | | 2004-05-14 | 00:00:00 | 2,64 | 2,78 | 2,26 | 2,70 | 552.100 | | 2004-05-17 | 00:00:00 | 2,79 | 2,87 | 2,60 | 2,70 | 170.900 | | 2004-05-18 | 00:00:00 | 2,51 | 2,72 | 2,51 | 2,67 | 95.000 | | 2004-05-19 | 00:00:00 | 2,72 | 2,92 | 2,70 | 2,85 | 325.900 | | 2004-05-20 | 00:00:00 | 2,89 | 2,89 | 2,78 | 2,78 | 129.800 | | 2004-05-21 | 00:00:00 | 2,90 | 2,90 | 2,80 | 2,88 | 128.000 | | 2004-05-24 | 00:00:00 | 2,91 | 2,99 | 2,90 | 2,95 | 116.800 | | 2004-05-25 | 00:00:00 | 2,99 | 3,00 | 2,92 | 2,98 | 156.700 | | 2004-05-26 | 00:00:00 | 3,01 | 3,05 | 2,96 | 3,04 | 74.100 | | 2004-05-27 | 00:00:00 | 3,08 | 3,29 | 3,08 | 3,29 | 167.800 | | 2004-05-28 | 00:00:00 | 3,13 | 3,30 | 3,05 | 3,26 | 160.400 | | 2004-06-01 | 00:00:00 | 3,29 | 3,49 | 3,15 | 3,27 | 283.200 | | 2004-06-02 | 00:00:00 | 3,06 | 3,40 | 3,06 | 3,30 | 89.400 | | 2004-06-03 | 00:00:00 | 3,30 | 3,50 | 3,06 | 3,30 | 134.800 | | 2004-06-04 | 00:00:00 | 3,22 | 3,50 | 3,22 | 3,49 | 58.700 | | 2004-06-07 | 00:00:00 | 3,55 | 3,85 | 3,55 | 3,85 | 169.900 | | 2004-06-08 | 00:00:00 | 3,84 | 3,84 | 3,51 | 3,79 | 152.000 | | 2004-06-09 | 00:00:00 | 3,66 | 3,78 | 3,50 | 3,50 | 253.200 | | 2004-06-10 | 00:00:00 | 3,63 | 3,70 | 3,52 | 3,60 | 71.400 | | 2004-06-14 | 00:00:00 | 3,52 | 3,60 | 3,20 | 3,58 | 153.300 | | 2004-06-15 | 00:00:00 | 3,49 | 3,69 | 3,43 | 3,47 | 114.400 | | 2004-06-16 | 00:00:00 | 3,47 | 3,61 | 3,30 | 3,50 | 58.500 | | 2004-06-17 | 00:00:00 | 3,52 | 3,68 | 3,45 | 3,56 | 50.400 | | 2004-06-18 | 00:00:00 | 3,88 | 4,15 | 3,67 | 4,15 | 292.200 | | 2004-06-21 | 00:00:00 | 4,18 | 4,20 | 3,89 | 3,99 | 147.200 | | 2004-06-22 | 00:00:00 | 4,09 | 4,13 | 3,95 | 4,02 | 118.800 | | 2004-06-23 | 00:00:00 | 4,02 | 4,12 | 3,95 | 4,06 | 76.200 | | 2004-06-24 | 00:00:00 | 4,16 | 4,40 | 4,10 | 4,25 | 232.200 | | 2004-06-25 | 00:00:00 | 4,33 | 4,33 | 3,75 | 4,25 | 147.500 | | 2004-06-28 | 00:00:00 | 4,32 | 4,42 | 4,05 | 4,15 | 194.300 | | 2004-06-29 | 00:00:00 | 4,05 | 4,14 | 3,77 | 3,77 | 112.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
