(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 28,50 | 29,99 | 27,14 | 29,70 | 5.022.400 | | 2002-07-25 | 00:00:00 | 29,50 | 29,90 | 27,76 | 28,70 | 2.584.600 | | 2002-07-26 | 00:00:00 | 28,70 | 28,75 | 27,67 | 27,95 | 1.791.400 | | 2002-07-29 | 00:00:00 | 28,00 | 29,34 | 28,00 | 29,08 | 3.539.400 | | 2002-07-30 | 00:00:00 | 29,09 | 30,85 | 28,75 | 29,38 | 3.000.400 | | 2002-07-31 | 00:00:00 | 29,30 | 31,14 | 29,25 | 31,14 | 3.139.800 | | 2002-08-01 | 00:00:00 | 30,75 | 30,95 | 29,79 | 30,20 | 1.735.600 | | 2002-08-02 | 00:00:00 | 30,20 | 30,44 | 28,97 | 29,00 | 1.653.600 | | 2002-08-05 | 00:00:00 | 29,00 | 29,11 | 28,18 | 28,25 | 1.271.800 | | 2002-08-06 | 00:00:00 | 28,75 | 30,17 | 28,75 | 29,40 | 1.327.200 | | 2002-08-07 | 00:00:00 | 29,95 | 30,94 | 29,63 | 30,92 | 1.680.400 | | 2002-08-08 | 00:00:00 | 31,40 | 31,58 | 30,05 | 30,83 | 1.633.600 | | 2002-08-09 | 00:00:00 | 30,83 | 32,00 | 30,81 | 31,15 | 812.200 | | 2002-08-12 | 00:00:00 | 31,16 | 31,82 | 30,76 | 31,48 | 546.200 | | 2002-08-13 | 00:00:00 | 31,73 | 32,14 | 30,70 | 30,90 | 1.797.800 | | 2002-08-14 | 00:00:00 | 30,90 | 31,09 | 29,82 | 30,98 | 1.164.400 | | 2002-08-15 | 00:00:00 | 31,35 | 31,35 | 30,20 | 30,90 | 979.400 | | 2002-08-16 | 00:00:00 | 30,80 | 30,80 | 30,08 | 30,67 | 1.744.200 | | 2002-08-19 | 00:00:00 | 30,55 | 31,55 | 30,50 | 31,45 | 1.231.200 | | 2002-08-20 | 00:00:00 | 31,45 | 31,45 | 30,52 | 30,81 | 1.286.800 | | 2002-08-21 | 00:00:00 | 31,05 | 32,10 | 30,65 | 31,95 | 814.200 | | 2002-08-22 | 00:00:00 | 31,95 | 32,46 | 31,85 | 32,15 | 549.600 | | 2002-08-23 | 00:00:00 | 32,38 | 32,56 | 31,65 | 31,67 | 1.135.400 | | 2002-08-26 | 00:00:00 | 31,85 | 32,06 | 31,59 | 31,80 | 1.721.000 | | 2002-08-27 | 00:00:00 | 32,20 | 32,73 | 32,15 | 32,70 | 1.225.400 | | 2002-08-28 | 00:00:00 | 32,62 | 32,72 | 32,30 | 32,32 | 998.800 | | 2002-08-29 | 00:00:00 | 32,33 | 32,89 | 32,25 | 32,51 | 843.800 | | 2002-08-30 | 00:00:00 | 32,50 | 32,80 | 32,47 | 32,72 | 858.600 | | 2002-09-03 | 00:00:00 | 32,60 | 32,60 | 31,15 | 31,34 | 1.475.600 | | 2002-09-04 | 00:00:00 | 31,50 | 32,05 | 31,25 | 31,94 | 1.008.200 | | 2002-09-05 | 00:00:00 | 31,50 | 32,00 | 31,10 | 32,00 | 1.621.400 | | 2002-09-06 | 00:00:00 | 32,05 | 33,05 | 32,05 | 33,00 | 1.985.000 | | 2002-09-09 | 00:00:00 | 32,85 | 34,25 | 32,65 | 34,11 | 1.785.800 | | 2002-09-10 | 00:00:00 | 34,30 | 34,40 | 34,04 | 34,38 | 1.573.400 | | 2002-09-11 | 00:00:00 | 34,50 | 34,93 | 33,83 | 33,83 | 1.033.600 | | 2002-09-12 | 00:00:00 | 33,65 | 33,70 | 33,20 | 33,38 | 1.014.800 | | 2002-09-13 | 00:00:00 | 33,13 | 33,13 | 32,41 | 33,07 | 1.473.600 | | 2002-09-16 | 00:00:00 | 32,95 | 32,99 | 32,30 | 32,37 | 1.187.200 | | 2002-09-17 | 00:00:00 | 32,62 | 33,10 | 32,00 | 32,30 | 1.106.800 | | 2002-09-18 | 00:00:00 | 32,20 | 32,44 | 31,52 | 32,00 | 1.259.400 | | 2002-09-19 | 00:00:00 | 31,75 | 32,15 | 31,62 | 32,02 | 1.017.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
