(Login BolsaPT & Canal Forex) |
|
 Cooper Industries - [Ticker: CBE] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | 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 CBE de 2000-01-01 a 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 43,90 | 44,60 | 43,50 | 43,60 | 1.980.600 | | 2002-05-29 | 00:00:00 | 43,70 | 43,75 | 43,25 | 43,50 | 2.093.400 | | 2002-05-30 | 00:00:00 | 43,50 | 43,94 | 42,99 | 43,25 | 2.189.800 | | 2002-05-31 | 00:00:00 | 43,50 | 43,84 | 43,00 | 43,37 | 810.200 | | 2002-06-03 | 00:00:00 | 43,37 | 43,52 | 42,91 | 43,02 | 1.131.800 | | 2002-06-04 | 00:00:00 | 43,00 | 43,05 | 42,56 | 42,83 | 1.090.400 | | 2002-06-05 | 00:00:00 | 42,92 | 43,00 | 42,80 | 42,92 | 1.257.400 | | 2002-06-06 | 00:00:00 | 43,11 | 43,69 | 43,00 | 43,35 | 1.339.000 | | 2002-06-07 | 00:00:00 | 43,20 | 43,40 | 42,90 | 43,32 | 1.572.400 | | 2002-06-10 | 00:00:00 | 43,40 | 43,69 | 43,30 | 43,39 | 1.231.200 | | 2002-06-11 | 00:00:00 | 43,59 | 44,12 | 43,30 | 43,39 | 1.780.000 | | 2002-06-12 | 00:00:00 | 43,40 | 43,51 | 40,50 | 41,09 | 2.485.200 | | 2002-06-13 | 00:00:00 | 41,16 | 41,85 | 41,16 | 41,35 | 2.120.400 | | 2002-06-14 | 00:00:00 | 41,34 | 41,39 | 39,82 | 40,46 | 1.241.400 | | 2002-06-17 | 00:00:00 | 40,50 | 41,46 | 40,39 | 41,45 | 1.031.200 | | 2002-06-18 | 00:00:00 | 41,45 | 42,50 | 41,45 | 42,45 | 510.200 | | 2002-06-19 | 00:00:00 | 42,45 | 43,00 | 41,78 | 41,85 | 504.200 | | 2002-06-20 | 00:00:00 | 42,05 | 42,26 | 41,25 | 41,25 | 641.200 | | 2002-06-21 | 00:00:00 | 40,45 | 41,00 | 39,98 | 39,98 | 1.686.400 | | 2002-06-24 | 00:00:00 | 39,99 | 40,00 | 37,00 | 38,83 | 2.072.200 | | 2002-06-25 | 00:00:00 | 39,47 | 40,65 | 39,37 | 40,06 | 1.546.000 | | 2002-06-26 | 00:00:00 | 39,90 | 40,35 | 38,70 | 40,08 | 1.524.600 | | 2002-06-27 | 00:00:00 | 40,18 | 40,72 | 39,52 | 40,72 | 877.600 | | 2002-06-28 | 00:00:00 | 40,70 | 40,95 | 39,30 | 39,30 | 1.537.600 | | 2002-07-01 | 00:00:00 | 39,50 | 39,55 | 38,10 | 39,22 | 1.794.200 | | 2002-07-02 | 00:00:00 | 38,80 | 38,80 | 37,45 | 37,71 | 1.229.000 | | 2002-07-03 | 00:00:00 | 36,90 | 37,00 | 36,01 | 36,68 | 1.339.000 | | 2002-07-05 | 00:00:00 | 36,65 | 38,30 | 36,65 | 38,22 | 581.400 | | 2002-07-08 | 00:00:00 | 38,22 | 38,65 | 37,65 | 38,18 | 436.200 | | 2002-07-09 | 00:00:00 | 38,18 | 38,18 | 36,14 | 36,32 | 1.575.600 | | 2002-07-10 | 00:00:00 | 36,55 | 36,55 | 35,15 | 35,54 | 1.823.400 | | 2002-07-11 | 00:00:00 | 35,69 | 35,95 | 34,85 | 34,98 | 1.673.200 | | 2002-07-12 | 00:00:00 | 35,05 | 36,38 | 34,93 | 35,50 | 934.600 | | 2002-07-15 | 00:00:00 | 35,55 | 35,85 | 34,23 | 35,60 | 1.453.600 | | 2002-07-16 | 00:00:00 | 35,60 | 36,35 | 34,60 | 34,72 | 1.310.400 | | 2002-07-17 | 00:00:00 | 35,05 | 36,46 | 34,10 | 34,91 | 1.087.600 | | 2002-07-18 | 00:00:00 | 35,30 | 35,95 | 34,68 | 34,76 | 767.400 | | 2002-07-19 | 00:00:00 | 34,76 | 35,10 | 32,85 | 32,88 | 711.400 | | 2002-07-22 | 00:00:00 | 33,08 | 33,90 | 32,10 | 32,70 | 1.131.400 | | 2002-07-23 | 00:00:00 | 31,45 | 31,58 | 29,38 | 29,65 | 3.386.400 | | 2002-07-24 | 00:00:00 | 28,50 | 29,99 | 27,14 | 29,70 | 5.022.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
