(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 | | 2002-09-19 | 00:00:00 | 31,75 | 32,15 | 31,62 | 32,02 | 1.017.800 | | 2002-09-20 | 00:00:00 | 32,02 | 32,35 | 31,11 | 31,29 | 1.221.600 | | 2002-09-23 | 00:00:00 | 31,11 | 31,35 | 30,76 | 31,02 | 777.200 | | 2002-09-24 | 00:00:00 | 30,69 | 30,70 | 29,64 | 29,74 | 968.400 | | 2002-09-25 | 00:00:00 | 29,90 | 30,60 | 29,89 | 30,44 | 1.010.800 | | 2002-09-26 | 00:00:00 | 30,69 | 31,33 | 30,25 | 31,08 | 797.600 | | 2002-09-27 | 00:00:00 | 30,90 | 31,14 | 29,99 | 30,09 | 776.000 | | 2002-09-30 | 00:00:00 | 30,09 | 30,54 | 29,51 | 30,35 | 984.400 | | 2002-10-01 | 00:00:00 | 30,85 | 31,40 | 30,26 | 31,40 | 822.600 | | 2002-10-02 | 00:00:00 | 31,40 | 31,73 | 30,28 | 30,30 | 774.000 | | 2002-10-03 | 00:00:00 | 30,15 | 30,91 | 30,00 | 30,25 | 585.400 | | 2002-10-04 | 00:00:00 | 30,40 | 30,62 | 29,13 | 29,69 | 892.400 | | 2002-10-07 | 00:00:00 | 29,52 | 29,80 | 28,60 | 28,70 | 745.800 | | 2002-10-08 | 00:00:00 | 28,80 | 29,10 | 28,10 | 28,63 | 1.231.800 | | 2002-10-09 | 00:00:00 | 28,62 | 28,95 | 27,85 | 27,97 | 873.400 | | 2002-10-10 | 00:00:00 | 27,98 | 29,35 | 27,55 | 29,24 | 958.600 | | 2002-10-11 | 00:00:00 | 29,74 | 31,21 | 29,60 | 30,64 | 650.800 | | 2002-10-14 | 00:00:00 | 30,45 | 30,55 | 29,71 | 29,84 | 734.600 | | 2002-10-15 | 00:00:00 | 30,39 | 31,24 | 30,20 | 31,17 | 1.260.800 | | 2002-10-16 | 00:00:00 | 30,92 | 31,45 | 29,99 | 30,09 | 788.000 | | 2002-10-17 | 00:00:00 | 30,70 | 31,38 | 30,65 | 31,19 | 729.800 | | 2002-10-18 | 00:00:00 | 31,07 | 32,14 | 30,73 | 31,97 | 766.200 | | 2002-10-21 | 00:00:00 | 31,90 | 33,15 | 31,52 | 32,98 | 685.000 | | 2002-10-22 | 00:00:00 | 32,98 | 32,98 | 31,27 | 31,70 | 1.123.800 | | 2002-10-23 | 00:00:00 | 31,70 | 32,65 | 31,42 | 32,46 | 559.400 | | 2002-10-24 | 00:00:00 | 32,21 | 32,36 | 30,89 | 31,15 | 770.600 | | 2002-10-25 | 00:00:00 | 31,15 | 32,01 | 30,84 | 31,96 | 655.200 | | 2002-10-28 | 00:00:00 | 32,15 | 32,43 | 31,49 | 31,87 | 921.200 | | 2002-10-29 | 00:00:00 | 31,65 | 32,00 | 30,78 | 31,90 | 762.800 | | 2002-10-30 | 00:00:00 | 31,76 | 32,22 | 31,45 | 32,00 | 788.200 | | 2002-10-31 | 00:00:00 | 31,85 | 32,25 | 31,18 | 31,49 | 822.600 | | 2002-11-01 | 00:00:00 | 31,39 | 32,20 | 31,00 | 32,15 | 580.000 | | 2002-11-04 | 00:00:00 | 32,50 | 32,75 | 31,99 | 32,15 | 905.600 | | 2002-11-05 | 00:00:00 | 31,18 | 32,25 | 31,18 | 32,09 | 484.800 | | 2002-11-06 | 00:00:00 | 32,49 | 33,09 | 32,25 | 32,99 | 1.678.000 | | 2002-11-07 | 00:00:00 | 32,74 | 33,08 | 32,07 | 32,40 | 750.600 | | 2002-11-08 | 00:00:00 | 32,39 | 32,50 | 31,87 | 32,04 | 498.400 | | 2002-11-11 | 00:00:00 | 32,00 | 32,05 | 31,06 | 31,08 | 408.800 | | 2002-11-12 | 00:00:00 | 31,05 | 31,60 | 31,04 | 31,28 | 708.000 | | 2002-11-13 | 00:00:00 | 31,28 | 32,47 | 31,02 | 32,47 | 853.000 | | 2002-11-14 | 00:00:00 | 32,55 | 33,78 | 32,50 | 33,52 | 2.128.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
