(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 32,55 | 33,78 | 32,50 | 33,52 | 2.128.200 | | 2002-11-15 | 00:00:00 | 33,50 | 33,99 | 33,30 | 33,84 | 1.050.000 | | 2002-11-18 | 00:00:00 | 34,00 | 34,15 | 33,64 | 33,67 | 725.600 | | 2002-11-19 | 00:00:00 | 33,50 | 33,65 | 33,02 | 33,08 | 618.600 | | 2002-11-20 | 00:00:00 | 32,83 | 33,75 | 32,80 | 33,70 | 1.438.200 | | 2002-11-21 | 00:00:00 | 33,80 | 35,90 | 33,73 | 35,90 | 2.448.400 | | 2002-11-22 | 00:00:00 | 35,51 | 35,83 | 35,30 | 35,60 | 1.484.200 | | 2002-11-25 | 00:00:00 | 35,45 | 36,30 | 35,40 | 35,80 | 2.343.800 | | 2002-11-26 | 00:00:00 | 35,55 | 36,34 | 35,42 | 35,68 | 870.600 | | 2002-11-27 | 00:00:00 | 35,33 | 36,71 | 35,30 | 36,59 | 887.000 | | 2002-11-29 | 00:00:00 | 37,20 | 38,24 | 37,20 | 38,02 | 1.092.800 | | 2002-12-02 | 00:00:00 | 38,35 | 38,50 | 37,35 | 37,52 | 2.071.400 | | 2002-12-03 | 00:00:00 | 37,27 | 37,45 | 36,10 | 36,27 | 923.600 | | 2002-12-04 | 00:00:00 | 36,10 | 36,91 | 36,06 | 36,54 | 918.600 | | 2002-12-05 | 00:00:00 | 36,70 | 37,10 | 36,30 | 36,70 | 1.349.600 | | 2002-12-06 | 00:00:00 | 36,10 | 37,39 | 35,95 | 37,09 | 822.800 | | 2002-12-09 | 00:00:00 | 36,95 | 36,95 | 35,98 | 36,04 | 894.200 | | 2002-12-10 | 00:00:00 | 36,00 | 36,63 | 35,70 | 36,57 | 1.467.600 | | 2002-12-11 | 00:00:00 | 36,20 | 37,48 | 36,00 | 37,18 | 1.067.600 | | 2002-12-12 | 00:00:00 | 37,47 | 37,59 | 36,55 | 36,89 | 994.400 | | 2002-12-13 | 00:00:00 | 36,80 | 36,85 | 35,68 | 35,87 | 869.800 | | 2002-12-16 | 00:00:00 | 35,75 | 36,61 | 35,72 | 36,58 | 677.200 | | 2002-12-17 | 00:00:00 | 36,33 | 36,75 | 35,96 | 36,00 | 600.400 | | 2002-12-18 | 00:00:00 | 36,01 | 36,38 | 35,63 | 36,00 | 1.174.400 | | 2002-12-19 | 00:00:00 | 36,00 | 36,80 | 36,00 | 36,42 | 1.318.000 | | 2002-12-20 | 00:00:00 | 36,45 | 36,65 | 36,13 | 36,30 | 808.400 | | 2002-12-23 | 00:00:00 | 36,50 | 36,58 | 36,05 | 36,37 | 713.800 | | 2002-12-24 | 00:00:00 | 36,12 | 36,38 | 35,95 | 36,04 | 310.000 | | 2002-12-26 | 00:00:00 | 36,02 | 36,97 | 35,89 | 36,06 | 780.800 | | 2002-12-27 | 00:00:00 | 35,96 | 36,06 | 35,38 | 35,43 | 843.000 | | 2002-12-30 | 00:00:00 | 35,52 | 36,09 | 35,30 | 35,99 | 443.400 | | 2002-12-31 | 00:00:00 | 35,79 | 36,58 | 35,75 | 36,45 | 716.200 | | 2003-01-02 | 00:00:00 | 36,70 | 37,58 | 36,43 | 37,58 | 884.400 | | 2003-01-03 | 00:00:00 | 37,58 | 37,83 | 37,02 | 37,79 | 827.600 | | 2003-01-06 | 00:00:00 | 37,75 | 38,51 | 37,75 | 38,21 | 857.400 | | 2003-01-07 | 00:00:00 | 38,39 | 38,39 | 37,82 | 38,10 | 800.200 | | 2003-01-08 | 00:00:00 | 38,10 | 38,10 | 37,35 | 37,44 | 614.800 | | 2003-01-09 | 00:00:00 | 37,58 | 38,19 | 37,55 | 37,88 | 468.800 | | 2003-01-10 | 00:00:00 | 37,40 | 38,18 | 37,20 | 38,16 | 923.000 | | 2003-01-13 | 00:00:00 | 38,30 | 38,54 | 37,65 | 38,04 | 982.200 | | 2003-01-14 | 00:00:00 | 38,04 | 38,20 | 37,84 | 38,09 | 509.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
